Cara Therapeutics Inc (CARA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1799 | 66.9021941242 | 0.2689 | 0.5195 | 0.2531 | 8797534 | 0.41588957 | CS |
| 4 | 0.1628 | 56.9230769231 | 0.286 | 0.5195 | 0.2257 | 3599129 | 0.34646855 | CS |
| 12 | 0.1678 | 59.7153024911 | 0.281 | 0.5195 | 0.2257 | 1524124 | 0.33516784 | CS |
| 26 | 0.1088 | 32 | 0.34 | 0.5195 | 0.2257 | 1038817 | 0.33013838 | CS |
| 52 | -0.2049 | -31.3446535108 | 0.6537 | 1.15 | 0.2257 | 860367 | 0.45921147 | CS |
| 156 | -12.2312 | -96.4605678233 | 12.68 | 13.965 | 0.2257 | 723722 | 3.89626186 | CS |
| 260 | -16.5512 | -97.36 | 17 | 29.6473 | 0.2257 | 729927 | 8.9451274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.4499 | -0.0137 | -2.96 | 0.455 | 0.46 | 0.3908 | 828218 |
| 1735077840 | 0.4636 | 0.0062 | 1.36 | 0.4574 | 0.4727 | 0.4104999 | 1208384 |
| 1734996900 | 0.4574 | 0.0348 | 8.23 | 0.4259 | 0.4773 | 0.4 | 2242697 |
| 1734737700 | 0.4226 | 0.0137 | 3.35 | 0.3442 | 0.4601 | 0.34 | 5352104 |
| 1734651300 | 0.4089 | 0.1468 | 56.01 | 0.2591 | 0.5195 | 0.2531 | 26595564 |
| 1734564900 | 0.2621 | 0.0124 | 4.97 | 0.2415 | 0.3469 | 0.2257 | 22638572 |
| 1734478500 | 0.2497 | -0.0083 | -3.22 | 0.2546 | 0.2559 | 0.2392 | 1385830 |
| 1734392100 | 0.258 | -0.004 | -1.53 | 0.254 | 0.2705 | 0.25 | 610367 |
| 1734132900 | 0.262 | 0.0004 | 0.15 | 0.277 | 0.277 | 0.2419 | 1007648 |
| 1734046500 | 0.2616 | -0.0054 | -2.02 | 0.2612 | 0.278 | 0.26001 | 295315 |
| 1733960100 | 0.267 | -0.0055 | -2.02 | 0.272 | 0.2813 | 0.2652 | 367347 |
| 1733873700 | 0.2725 | -0.0195 | -6.68 | 0.291 | 0.2927 | 0.27 | 314243 |
| 1733787300 | 0.292 | 0.026 | 9.77 | 0.258 | 0.3 | 0.258 | 1013096 |
| 1733528100 | 0.266 | -0.0033 | -1.23 | 0.275 | 0.28 | 0.2551 | 570402 |
| 1733441700 | 0.2693 | -0.0047 | -1.72 | 0.27 | 0.276399 | 0.26 | 207258 |
| 1733355300 | 0.274 | -0.0035 | -1.26 | 0.289 | 0.289 | 0.2636 | 622271 |
| 1733268900 | 0.2775 | -0.0133 | -4.57 | 0.2849999 | 0.290699 | 0.2775 | 452451 |
| 1733182500 | 0.2908 | -0.0132 | -4.34 | 0.3 | 0.31 | 0.2849999 | 572697 |
| 1732917840 | 0.304 | 0.0159 | 5.52 | 0.2859999 | 0.306 | 0.2859999 | 108414 |
| 1732750500 | 0.2881 | -0.0019 | -0.66 | 0.2849999 | 0.298 | 0.2849999 | 324430 |
| 1732664100 | 0.29 | -0.0146 | -4.79 | 0.3046 | 0.3046 | 0.2851 | 654892 |
| 1732577700 | 0.3046 | -0.0005 | -0.16 | 0.3039 | 0.3187 | 0.2952 | 546259 |
| 1732318500 | 0.3051 | -0.0049 | -1.58 | 0.3086 | 0.316 | 0.2831 | 508493 |
| 1732232100 | 0.31 | 0.005 | 1.64 | 0.3019 | 0.315 | 0.3 | 173679 |
| 1732145700 | 0.305 | 0.0041 | 1.36 | 0.3009 | 0.3152 | 0.3 | 205377 |
| 1732059300 | 0.3009 | 0.0084 | 2.87 | 0.2901 | 0.323 | 0.278 | 1125664 |
| 1731972900 | 0.2925 | -0.0186 | -5.98 | 0.3111 | 0.3215 | 0.2902 | 798459 |
| 1731713700 | 0.3111 | -0.0165 | -5.04 | 0.3202999 | 0.33 | 0.295 | 549766 |
| 1731627300 | 0.3276 | 0.0035 | 1.08 | 0.32 | 0.333899 | 0.3151 | 406707 |
| 1731540900 | 0.3241 | -0.0169 | -4.96 | 0.331 | 0.3449 | 0.324 | 639470 |
| 1731454500 | 0.341 | 0 | 0.00 | 0.3429 | 0.35 | 0.3251 | 727359 |
| 1731368100 | 0.341 | 0.0011 | 0.32 | 0.335 | 0.3499 | 0.3187999 | 1107795 |
| 1731108900 | 0.3399 | -0.0051 | -1.48 | 0.352 | 0.3685 | 0.3251 | 1410911 |
| 1731022500 | 0.3449999 | 0.0336999 | 10.83 | 0.32 | 0.357 | 0.312 | 2878981 |
| 1730936100 | 0.3113 | 0.0203 | 6.98 | 0.2950999 | 0.33 | 0.2839999 | 1386131 |
| 1730849700 | 0.291 | -0.0008 | -0.27 | 0.29 | 0.3048 | 0.281 | 282972 |
| 1730763300 | 0.2918 | -0.0052 | -1.75 | 0.29 | 0.2996 | 0.2823 | 286293 |
| 1730500500 | 0.297 | -0.0134 | -4.32 | 0.31 | 0.314 | 0.2906 | 276637 |
| 1730414100 | 0.3104 | 0.0214 | 7.40 | 0.291 | 0.3199 | 0.2821 | 1806729 |
| 1730327700 | 0.289 | 0.0221 | 8.28 | 0.2622 | 0.3075 | 0.26 | 2473463 |
| 1730241300 | 0.2669 | -0.0031 | -1.15 | 0.27 | 0.288 | 0.261 | 711866 |
| 1730154900 | 0.27 | 0.002 | 0.75 | 0.265 | 0.278 | 0.265 | 224330 |
| 1729895700 | 0.268 | 0.0137 | 5.39 | 0.2543 | 0.2723999 | 0.2515009 | 416368 |
| 1729809300 | 0.2543 | -0.0117 | -4.40 | 0.266 | 0.266 | 0.2508 | 281891 |
| 1729722900 | 0.266 | -0.003 | -1.12 | 0.268 | 0.274999 | 0.26 | 144704 |
| 1729636500 | 0.269 | 0.0034 | 1.28 | 0.2656 | 0.2727 | 0.2611 | 181879 |
| 1729550100 | 0.2656 | 0.0005 | 0.19 | 0.2651 | 0.27 | 0.2631 | 107074 |
| 1729290900 | 0.2651 | -0.0017 | -0.64 | 0.26 | 0.274 | 0.259 | 251809 |
| 1729204500 | 0.2668 | 0.0018 | 0.68 | 0.26 | 0.269 | 0.252 | 201242 |
| 1729118100 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.2509 | 337507 |
| 1729031700 | 0.255 | -0.0011 | -0.43 | 0.25 | 0.26 | 0.25 | 172967 |
| 1728945300 | 0.2561 | 0.0055 | 2.19 | 0.25 | 0.264 | 0.2452 | 251943 |
| 1728686100 | 0.2506 | -0.0031 | -1.22 | 0.2537 | 0.264 | 0.2475 | 356254 |
| 1728599700 | 0.2537 | -0.006 | -2.31 | 0.2597 | 0.2597 | 0.245 | 208029 |
| 1728513300 | 0.2597 | 0.0036 | 1.41 | 0.25 | 0.2599 | 0.25 | 128501 |
| 1728426900 | 0.2561 | -0.0101 | -3.79 | 0.2515 | 0.2693 | 0.2511 | 338406 |
| 1728340500 | 0.2662 | -0.0094 | -3.41 | 0.27 | 0.2819999 | 0.26 | 104497 |
| 1728081300 | 0.2756 | -0.0004 | -0.14 | 0.276 | 0.2856 | 0.257 | 658745 |
| 1727994900 | 0.276 | -0.0139 | -4.79 | 0.281 | 0.2899 | 0.272 | 198150 |
| 1727908500 | 0.2899 | 0.0029 | 1.01 | 0.29 | 0.2998 | 0.2833 | 137889 |
| 1727822100 | 0.287 | -0.021 | -6.82 | 0.3109 | 0.3149 | 0.28 | 207138 |
| 1727735700 | 0.308 | 0.003 | 0.98 | 0.305 | 0.315 | 0.3 | 190052 |
| 1727476500 | 0.305 | 0.0171 | 5.94 | 0.2879 | 0.315 | 0.2768 | 644319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
