CARA

Cara Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Cara Therapeutics Inc CARA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 11.02 09:15:30
Open Price Low Price High Price Close Price Prev Close
11.02
more quote information »

CARA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0011.2710.7411.09192,2370.020.18%
1 Month9.7211.618.5610.33333,7491.3013.37%
3 Months10.3711.618.299.92345,7570.656.27%
6 Months8.2112.987.439.76399,2782.8134.23%
1 Year13.0013.9657.4010.49491,111-1.98-15.23%
3 Years25.8329.64737.4014.97668,280-14.81-57.34%
5 Years12.2029.64737.4016.19720,952-1.18-9.67%

CARA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 11.02 -0.11 -0.99% 11.16 11.24 10.97 247,883
Nov 28 2022 11.13 -0.06 -0.54% 11.06 11.27 10.83 224,444
Nov 25 2022 11.19 0.12 1.08% 10.93 11.21 10.74 119,583
Nov 23 2022 11.07 0.06 0.54% 11.00 11.18 10.87 177,037
Nov 22 2022 11.01 0.23 2.13% 10.75 11.05 10.62 245,751
Nov 21 2022 10.78 -0.20 -1.82% 10.87 11.00 10.72 183,200
Nov 18 2022 10.98 0.02 0.18% 11.20 11.31 10.94 205,886
Nov 17 2022 10.96 -0.21 -1.88% 11.03 11.14 10.84 224,136
Nov 16 2022 11.17 -0.16 -1.41% 11.13 11.61 11.01 486,132
Nov 15 2022 11.33 0.00 0.0% 11.45 11.52 11.15 328,209
Nov 14 2022 11.33 0.24 2.16% 11.09 11.515 11.00 348,476
Nov 11 2022 11.09 0.58 5.52% 10.53 11.42 10.52 497,707
Nov 10 2022 10.51 1.01 10.63% 9.84 10.56 9.77 454,875
Nov 09 2022 9.50 -0.01 -0.11% 9.41 9.60 9.295 331,551
Nov 08 2022 9.51 0.17 1.82% 8.97 9.76 8.56 677,589
Nov 07 2022 9.34 0.16 1.74% 9.07 9.54 9.00 446,227
Nov 04 2022 9.18 -0.01 -0.11% 9.28 9.28 8.785 332,967
Nov 03 2022 9.19 0.10 1.1% 9.01 9.25 8.80 270,020
Nov 02 2022 9.09 -0.56 -5.8% 9.72 9.72 9.01 539,567
Nov 01 2022 9.65 0.25 2.66% 9.56 10.03 9.51 369,034
Oct 31 2022 9.40 -0.29 -2.99% 9.63 9.79 9.36 453,379
See More Historical Prices ยป