Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cara Therapeutics Inc | CARA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.9074 |
CARA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.948 | 0.948 | 0.7349 | 0.8516411 | 651,117 | -0.028 | -2.95% |
1 Month | 0.63 | 1.15 | 0.61 | 0.8938944 | 1,079,798 | 0.29 | 46.03% |
3 Months | 0.6537 | 1.15 | 0.50 | 0.7484989 | 817,771 | 0.2663 | 40.74% |
6 Months | 1.88 | 1.98 | 0.50 | 0.9250288 | 733,631 | -0.96 | -51.06% |
1 Year | 5.50 | 5.535 | 0.50 | 2.34 | 888,477 | -4.58 | -83.27% |
3 Years | 19.06 | 29.6473 | 0.50 | 9.58 | 796,051 | -18.14 | -95.17% |
5 Years | 19.17 | 29.6473 | 0.50 | 12.43 | 706,704 | -18.25 | -95.20% |
CARA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 0.9074 | 0.0293 | 3.34% | 0.8713 | 0.9297 | 0.8006 | 375,839 |
Mar 15 2024 | 0.8781 | 0.0916 | 11.65% | 0.7785 | 0.8871 | 0.762 | 745,255 |
Mar 14 2024 | 0.7865 | -0.0837 | -9.62% | 0.87 | 0.9057 | 0.7349 | 1,038,994 |
Mar 13 2024 | 0.8702 | -0.0098 | -1.11% | 0.87 | 0.9197 | 0.851175 | 414,390 |
Mar 12 2024 | 0.88 | -0.0699 | -7.36% | 0.948 | 0.948 | 0.8511 | 681,109 |
Mar 11 2024 | 0.9499 | -0.0315 | -3.21% | 0.9814 | 1.01 | 0.911 | 894,148 |
Mar 08 2024 | 0.9814 | -0.0686 | -6.53% | 1.08 | 1.10 | 0.96 | 930,561 |
Mar 07 2024 | 1.05 | 0.06 | 6.05% | 1.01 | 1.07 | 0.9901 | 622,431 |
Mar 06 2024 | 0.9901 | 0.0801 | 8.80% | 0.89 | 1.00 | 0.89 | 589,809 |
Mar 05 2024 | 0.91 | -0.0898 | -8.98% | 0.884 | 0.9405 | 0.825 | 1,236,315 |
Mar 04 2024 | 0.9998 | 0.0498 | 5.24% | 1.00 | 1.15 | 0.971 | 2,254,666 |
Mar 01 2024 | 0.95 | 0.0998 | 11.74% | 0.8419 | 0.96 | 0.8176 | 1,009,406 |
Feb 29 2024 | 0.8502 | -0.0398 | -4.47% | 0.89 | 0.941174 | 0.81 | 843,564 |
Feb 28 2024 | 0.89 | -0.0555 | -5.87% | 0.99 | 1.00 | 0.8538 | 827,330 |
Feb 27 2024 | 0.9455 | 0.1444 | 18.03% | 0.8299 | 0.9539 | 0.82 | 799,871 |
Feb 26 2024 | 0.8011 | -0.106 | -11.69% | 0.958 | 1.01 | 0.80 | 1,828,120 |
Feb 23 2024 | 0.9071 | 0.1083 | 13.56% | 0.82 | 1.13 | 0.82 | 4,300,412 |
Feb 22 2024 | 0.7988 | 0.1226 | 18.13% | 0.70 | 0.80 | 0.68 | 1,213,866 |
Feb 21 2024 | 0.6762 | 0.0339 | 5.28% | 0.6723 | 0.69 | 0.61 | 381,927 |
Feb 20 2024 | 0.6423 | 0.0161 | 2.57% | 0.63 | 0.70 | 0.62 | 607,938 |