ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CARA Cara Therapeutics Inc

0.8011
0.00 (0.00%)
Pre Market
Last Updated: 08:48:58
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cara Therapeutics Inc CARA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 0.8011 08:48:58
Open Price Low Price High Price Close Price Prev Close
0.8011
more quote information »

CARA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.631.130.610.83816181,666,4530.171127.16%
1 Month0.601.130.5150.7176074786,6360.201133.52%
3 Months1.021.310.500.7275505938,487-0.2189-21.46%
6 Months2.782.87260.501.13752,664-1.98-71.18%
1 Year10.1210.390.502.77906,554-9.32-92.08%
3 Years18.4729.64730.509.92792,709-17.67-95.66%
5 Years16.8629.64730.5012.68706,778-16.06-95.25%

CARA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 16 2024 0.6262 0.0309 5.19% 0.6007 0.64 0.5603 538,567
Feb 15 2024 0.5953 0.0302 5.34% 0.5696 0.6174 0.5652 658,880
Feb 14 2024 0.5651 0.0319 5.98% 0.53 0.57 0.53 299,117
Feb 13 2024 0.5332 -0.0498 -8.54% 0.5815 0.59 0.52 654,496
Feb 12 2024 0.583 0.0172 3.04% 0.557 0.60 0.557 443,003
Feb 09 2024 0.5658 0.0457 8.79% 0.5222 0.5748 0.52 463,250
Feb 08 2024 0.5201 -0.0122 -2.29% 0.527 0.5523 0.515 719,411
Feb 07 2024 0.5323 -0.0446 -7.73% 0.5884 0.60 0.53 561,334
Feb 06 2024 0.5769 -0.0043 -0.74% 0.58 0.60 0.57 247,392
Feb 05 2024 0.5812 0.0071 1.24% 0.57 0.59 0.547 480,548
Feb 02 2024 0.5741 0.0132 2.35% 0.5499 0.59 0.54711 327,774
Feb 01 2024 0.5609 -0.0047 -0.83% 0.5521 0.5815 0.531 307,822
Jan 31 2024 0.5656 -0.0044 -0.77% 0.57 0.5975 0.55 457,134
Jan 30 2024 0.57 -0.04 -6.56% 0.60 0.607593 0.56 455,098
Jan 29 2024 0.61 0.0335 5.81% 0.59 0.6175 0.557 930,151
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock