Cara Therapeutics Inc (CARA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0224 | 6.4 | 0.35 | 0.394911 | 0.331 | 336116 | 0.36623193 | CS |
| 4 | 0.1004 | 36.9117647059 | 0.272 | 0.41 | 0.261 | 1056362 | 0.34135209 | CS |
| 12 | -0.4245 | -53.2689170536 | 0.7969 | 0.87 | 0.24 | 850495 | 0.40013041 | CS |
| 26 | -0.1946 | -34.3209876543 | 0.567 | 1.15 | 0.24 | 715927 | 0.58745842 | CS |
| 52 | -2.4176 | -86.6523297491 | 2.79 | 3.45 | 0.24 | 719248 | 1.0499795 | CS |
| 156 | -11.6776 | -96.9095435685 | 12.05 | 18.93 | 0.24 | 750681 | 7.0546778 | CS |
| 260 | -22.5376 | -98.3745089481 | 22.91 | 29.6473 | 0.24 | 698294 | 10.94606002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.3724 | 0.0073 | 2.00 | 0.3723 | 0.394911 | 0.366 | 513610 |
| 1721946900 | 0.3651 | -0.0027 | -0.73 | 0.353 | 0.3799 | 0.353 | 89036 |
| 1721860500 | 0.3678 | -0.0106 | -2.80 | 0.374037 | 0.3819 | 0.361101 | 169231 |
| 1721774100 | 0.3784 | 0.008407 | 2.27 | 0.3573 | 0.3785 | 0.3536 | 483036 |
| 1721687700 | 0.369993 | 0.0254931 | 7.40 | 0.339 | 0.373886 | 0.331 | 513627 |
| 1721428500 | 0.3444999 | -0.0025 | -0.72 | 0.3449999 | 0.3549 | 0.338 | 316867 |
| 1721342100 | 0.3469999 | 0.0059999 | 1.76 | 0.3409 | 0.357 | 0.3236 | 925187 |
| 1721255700 | 0.341 | -0.029 | -7.84 | 0.36 | 0.3898 | 0.34 | 1005278 |
| 1721169300 | 0.37 | 0.035 | 10.45 | 0.3457 | 0.3754 | 0.3358 | 975830 |
| 1721082900 | 0.335 | -0.0178 | -5.05 | 0.35 | 0.358 | 0.3316 | 1170566 |
| 1720823700 | 0.3528 | -0.0132 | -3.61 | 0.36 | 0.3798 | 0.3333 | 1091221 |
| 1720737300 | 0.366 | 0.0800001 | 27.97 | 0.31 | 0.4099999 | 0.31 | 7618956 |
| 1720650900 | 0.2859999 | 0.0005999 | 0.21 | 0.2847 | 0.295 | 0.279 | 505433 |
| 1720564500 | 0.2854 | 0.0004001 | 0.14 | 0.2849 | 0.299 | 0.272 | 629992 |
| 1720478100 | 0.2849999 | 0.0001999 | 0.07 | 0.29 | 0.3079 | 0.281 | 930828 |
| 1720218900 | 0.2848 | 0.0128 | 4.71 | 0.278 | 0.2899 | 0.2721 | 393420 |
| 1720040640 | 0.272 | -0.0059 | -2.12 | 0.2775 | 0.289999 | 0.268 | 258856 |
| 1719959700 | 0.2779 | 0.0149 | 5.67 | 0.2735 | 0.2909 | 0.2651 | 677795 |
| 1719873300 | 0.263 | 0.005 | 1.94 | 0.272 | 0.2839999 | 0.261 | 938401 |
| 1719614100 | 0.258 | -0.0465 | -15.27 | 0.2849999 | 0.31 | 0.258 | 6217601 |
| 1719527700 | 0.3045 | 0.0145 | 5.00 | 0.3001 | 0.3197999 | 0.2716 | 796239 |
| 1719441300 | 0.29 | -0.0412 | -12.44 | 0.34 | 0.3689 | 0.29 | 852696 |
| 1719354900 | 0.3312 | -0.0087 | -2.56 | 0.33 | 0.34 | 0.3151 | 847035 |
| 1719268500 | 0.3399 | 0.0629 | 22.71 | 0.28 | 0.349 | 0.2775 | 2393785 |
| 1719009300 | 0.277 | 0.0304 | 12.33 | 0.262 | 0.3288 | 0.2574 | 2984139 |
| 1718922900 | 0.2466 | 0.004 | 1.65 | 0.26 | 0.2697 | 0.24 | 738155 |
| 1718750100 | 0.2426 | -0.012 | -4.71 | 0.26 | 0.2783 | 0.24 | 1378561 |
| 1718663700 | 0.2546 | -0.0954 | -27.26 | 0.3567 | 0.3600999 | 0.24 | 4236745 |
| 1718404500 | 0.35 | -0.0936 | -21.10 | 0.45 | 0.4569 | 0.34 | 2136082 |
| 1718318100 | 0.4436 | -0.2359 | -34.72 | 0.4962 | 0.5 | 0.42 | 3223045 |
| 1718231700 | 0.6795 | 0.0166 | 2.50 | 0.651 | 0.7198 | 0.6501 | 442104 |
| 1718145300 | 0.6629 | -0.0099 | -1.47 | 0.6411 | 0.67 | 0.6313 | 217721 |
| 1718058900 | 0.6728 | 0.0486 | 7.79 | 0.6267 | 0.6775 | 0.6267 | 251205 |
| 1717799700 | 0.6242 | -0.0179 | -2.79 | 0.6417 | 0.648 | 0.606 | 268637 |
| 1717713300 | 0.6421 | -0.053 | -7.62 | 0.6889 | 0.6898 | 0.631 | 222755 |
| 1717626900 | 0.6951 | 0.0313001 | 4.72 | 0.6637999 | 0.705 | 0.6637999 | 285988 |
| 1717540500 | 0.6637999 | -0.0163 | -2.40 | 0.6696 | 0.73 | 0.64 | 414680 |
| 1717454100 | 0.6801 | 0.0307 | 4.73 | 0.6902 | 0.73 | 0.62 | 618868 |
| 1717194900 | 0.6494 | 0.0515 | 8.61 | 0.61 | 0.6625 | 0.6025 | 299502 |
| 1717108500 | 0.5979 | -0.019 | -3.08 | 0.62 | 0.6324 | 0.5709999 | 482891 |
| 1717022100 | 0.6169 | -0.055 | -8.19 | 0.6764 | 0.6863 | 0.612 | 301997 |
| 1716935700 | 0.6719 | 0.0007 | 0.10 | 0.6895 | 0.6936 | 0.64 | 454390 |
| 1716590100 | 0.6712 | -0.0626 | -8.53 | 0.7385 | 0.7632 | 0.6707999 | 346607 |
| 1716503700 | 0.7338 | -0.0362 | -4.70 | 0.7531 | 0.7849 | 0.685 | 433790 |
| 1716417300 | 0.77 | 0.0162 | 2.15 | 0.76 | 0.8094 | 0.75 | 255039 |
| 1716330900 | 0.7538 | -0.0055 | -0.72 | 0.75 | 0.7689 | 0.75 | 206218 |
| 1716244500 | 0.7593 | 0.0092 | 1.23 | 0.78 | 0.83285 | 0.75 | 323477 |
| 1715985300 | 0.7501 | -0.0551 | -6.84 | 0.8 | 0.8 | 0.75 | 253003 |
| 1715898900 | 0.8052 | 0.0453 | 5.96 | 0.7371 | 0.87 | 0.7255 | 492980 |
| 1715812500 | 0.7599 | 0.0363 | 5.02 | 0.7236 | 0.79 | 0.7013 | 498954 |
| 1715726100 | 0.7236 | -0.0267 | -3.56 | 0.745 | 0.7615 | 0.701 | 297928 |
| 1715639700 | 0.7503 | 0.0347 | 4.85 | 0.7471 | 0.7744 | 0.72 | 369543 |
| 1715380500 | 0.7156 | -0.0445 | -5.85 | 0.7574999 | 0.775 | 0.7122 | 194571 |
| 1715294100 | 0.7601 | 0.027 | 3.68 | 0.7262 | 0.779 | 0.725 | 125683 |
| 1715207700 | 0.7331 | -0.0591 | -7.46 | 0.79 | 0.8 | 0.71 | 259406 |
| 1715121300 | 0.7922 | 0.0022 | 0.28 | 0.8091 | 0.8175 | 0.754101 | 183291 |
| 1715034900 | 0.79 | 0.0118 | 1.52 | 0.7846 | 0.8315 | 0.77001 | 353763 |
| 1714775700 | 0.7782 | 0.006 | 0.78 | 0.7969 | 0.7969 | 0.7571 | 159125 |
| 1714689300 | 0.7722 | 0.0136 | 1.79 | 0.7544999 | 0.79 | 0.740994 | 192940 |
| 1714602900 | 0.7586 | 0.0067 | 0.89 | 0.7559 | 0.777 | 0.7225 | 190414 |
| 1714516500 | 0.7519 | -0.0036 | -0.48 | 0.746 | 0.7875 | 0.721 | 192056 |
| 1714430100 | 0.7554999 | 0.0711999 | 10.40 | 0.681 | 0.7669 | 0.681 | 506393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
