Cara Therapeutics (NQ: CARA )

0.6169 -0.0550 (-8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6764 0.6863 0.6120 0.6169 301,997 -0.06(-8.19%)
May 28, 2024 0.6900 0.6936 0.6400 0.6719 499,003 +0.00(+0.10%)
May 24, 2024 0.7385 0.7632 0.6708 0.6712 346,607 -0.06(-8.53%)
May 23, 2024 0.7531 0.7858 0.6850 0.7338 439,988 -0.04(-4.70%)
May 22, 2024 0.7600 0.8094 0.7500 0.7700 255,055 +0.02(+2.15%)
May 21, 2024 0.7500 0.7689 0.7500 0.7538 206,224 +0.00(+0.49%)
May 20, 2024 0.7800 0.8329 0.7500 0.7501 324,104 +0.00(+0.00%)
May 17, 2024 0.8000 0.8000 0.7500 0.7501 253,065 -0.06(-6.84%)
May 16, 2024 0.7371 0.8700 0.7255 0.8052 492,986 +0.05(+5.96%)
May 15, 2024 0.7200 0.7900 0.7013 0.7599 502,947 +0.04(+5.02%)
May 14, 2024 0.7450 0.7615 0.7010 0.7236 297,928 -0.03(-3.56%)
May 13, 2024 0.7500 0.7744 0.7200 0.7503 370,543 +0.03(+4.85%)
May 10, 2024 0.7575 0.7750 0.7122 0.7156 194,721 -0.04(-5.85%)
May 09, 2024 0.7262 0.7790 0.7250 0.7601 126,691 +0.03(+3.68%)
May 08, 2024 0.7900 0.8000 0.7100 0.7331 259,731 -0.06(-7.46%)
May 07, 2024 0.8100 0.8175 0.7541 0.7922 183,291 +0.00(+0.28%)
May 06, 2024 0.7846 0.8315 0.7700 0.7900 355,263 +0.01(+1.52%)
May 03, 2024 0.7969 0.7969 0.7571 0.7782 159,125 +0.01(+0.78%)
May 02, 2024 0.7500 0.7900 0.7410 0.7722 192,965 +0.02(+2.70%)
May 01, 2024 0.7600 0.7770 0.7225 0.7519 190,415 +0.00(+0.00%)
Apr 30, 2024 0.7460 0.7875 0.7210 0.7519 192,131 -0.00(-0.48%)
Apr 29, 2024 0.6810 0.7669 0.6810 0.7555 506,418 +0.07(+10.40%)
Apr 26, 2024 0.6900 0.7264 0.6800 0.6843 169,234 -0.02(-2.24%)
Apr 25, 2024 0.6610 0.7168 0.6400 0.7000 318,987 +0.03(+4.23%)
Apr 24, 2024 0.7200 0.7200 0.6613 0.6716 216,118 -0.04(-5.02%)
Apr 23, 2024 0.7187 0.7300 0.7000 0.7071 181,920 -0.02(-3.19%)
Apr 22, 2024 0.6600 0.7394 0.6500 0.7304 346,171 +0.07(+10.50%)
Apr 19, 2024 0.6850 0.6958 0.6500 0.6610 351,866 -0.03(-4.20%)
Apr 18, 2024 0.7300 0.7361 0.6800 0.6900 363,143 -0.04(-5.72%)
Apr 17, 2024 0.7090 0.7481 0.7000 0.7319 184,641 +0.02(+3.23%)
Apr 16, 2024 0.7100 0.7175 0.6311 0.7090 601,466 -0.00(-0.14%)
Apr 15, 2024 0.7600 0.7839 0.7000 0.7100 439,706 -0.05(-7.08%)
Apr 12, 2024 0.8100 0.8300 0.7574 0.7641 306,332 -0.05(-5.74%)
Apr 11, 2024 0.8015 0.8289 0.8015 0.8106 214,481 -0.00(-0.17%)
Apr 10, 2024 0.8200 0.8263 0.8043 0.8120 357,032 -0.02(-2.40%)
Apr 09, 2024 0.8536 0.8592 0.8200 0.8320 272,487 +0.01(+0.79%)
Apr 08, 2024 0.8615 0.8800 0.7355 0.8255 579,094 -0.05(-5.60%)
Apr 05, 2024 0.8258 0.8945 0.8120 0.8745 453,410 +0.05(+5.90%)
Apr 04, 2024 0.9174 0.9450 0.8100 0.8258 470,477 -0.08(-8.99%)
Apr 03, 2024 0.9400 0.9490 0.8778 0.9074 318,552 -0.01(-1.32%)
Apr 02, 2024 0.9053 0.9290 0.8900 0.9195 270,378 +0.01(+1.04%)
Apr 01, 2024 0.9114 0.9402 0.8600 0.9100 328,963 +0.00(+0.00%)
Mar 28, 2024 0.8500 0.9600 0.8500 0.9100 637,279 +0.04(+4.72%)
Mar 27, 2024 0.7700 0.8764 0.7501 0.8690 569,185 +0.14(+19.01%)
Mar 26, 2024 0.8400 0.8380 0.7230 0.7302 710,082 -0.09(-10.94%)
Mar 25, 2024 0.8600 0.9189 0.8100 0.8199 470,713 -0.06(-7.18%)
Mar 22, 2024 0.9000 0.9399 0.8755 0.8833 204,803 -0.01(-0.93%)
Mar 21, 2024 0.9000 0.9400 0.8800 0.8916 220,183 -0.01(-1.24%)
Mar 20, 2024 0.8700 0.9500 0.8300 0.9028 504,787 +0.01(+1.44%)
Mar 19, 2024 0.9100 0.9500 0.8200 0.8900 332,814 -0.02(-1.92%)
Mar 18, 2024 0.8713 0.9297 0.8006 0.9074 375,839 +0.03(+3.34%)
Mar 15, 2024 0.7800 0.8871 0.7620 0.8781 745,418 +0.09(+11.65%)
Mar 14, 2024 0.8700 0.9057 0.7349 0.7865 1,039,069 -0.08(-9.62%)
Mar 13, 2024 0.8700 0.9197 0.8512 0.8702 414,534 -0.01(-1.11%)
Mar 12, 2024 0.9480 0.9480 0.8511 0.8800 681,109 -0.07(-7.36%)
Mar 11, 2024 0.9814 1.010 0.9110 0.9499 894,148 -0.03(-3.21%)
Mar 08, 2024 1.080 1.100 0.9600 0.9814 930,596 -0.07(-6.53%)
Mar 07, 2024 1.010 1.070 0.9901 1.050 622,430 +0.06(+6.05%)
Mar 06, 2024 0.8900 1.000 0.8900 0.9901 589,349 +0.08(+8.80%)
Mar 05, 2024 0.8840 0.9405 0.8250 0.9100 1,226,315 -0.09(-8.98%)
Mar 04, 2024 1.000 1.150 0.9710 0.9998 2,246,313 +0.05(+5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.