Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cara Therapeutics Inc (CARA)
Cara Therapeutics Inc (CARA) Historical

CARA Cara Therapeutics Inc

0.305

0.0171 (5.94%)

Sep 27 2024 - Closed

Delayed by 15 minutes

CARA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	0.305	0.0171	5.94%	0.2879	0.315	0.2768	644,319
Sep 26 2024	0.2879	0.0103	3.71%	0.2776	0.295	0.2731	173,924
Sep 25 2024	0.2776	-0.0021	-0.75%	0.277	0.2999	0.2721	173,213
Sep 24 2024	0.2797	-0.0213	-7.08%	0.30	0.31	0.2749	290,329
Sep 23 2024	0.301	-0.001	-0.33%	0.31	0.3148	0.292	160,699
Sep 20 2024	0.302	-0.0067	-2.17%	0.2994	0.318	0.2901	732,244
Sep 19 2024	0.3087	0.0227	7.94%	0.29	0.3114	0.283	280,794
Sep 18 2024	0.286	0.0189	7.08%	0.27	0.303	0.27	507,419
Sep 17 2024	0.2671	-0.0012	-0.45%	0.2764	0.2764	0.2592	212,466
Sep 16 2024	0.2683	0.0058	2.21%	0.2625	0.273	0.25	713,523
Sep 13 2024	0.2625	-0.0077	-2.85%	0.2773	0.2809	0.2611	587,609
Sep 12 2024	0.2702	-0.0233	-7.94%	0.28	0.2954	0.27	449,216
Sep 11 2024	0.2935	0.0125	4.45%	0.2822	0.298	0.27	294,744
Sep 10 2024	0.281	-0.029	-9.35%	0.3143	0.3411	0.2801	1,295,689
Sep 09 2024	0.31	-0.0121	-3.76%	0.3166	0.3276	0.3038	677,927
Sep 06 2024	0.3221	0.0011	0.34%	0.3196	0.327	0.3127	126,201
Sep 05 2024	0.321	-0.0011	-0.34%	0.3251	0.334	0.3145	131,359
Sep 04 2024	0.3221	-0.0089	-2.69%	0.332	0.3441	0.3221	80,412
Sep 03 2024	0.331	-0.029	-8.06%	0.34	0.36	0.32	352,950
Aug 30 2024	0.36	0.0085	2.42%	0.352	0.36	0.3435	194,418
Aug 29 2024	0.3515	-0.004	-1.13%	0.351	0.3587	0.34	114,601
Aug 28 2024	0.3555	-0.0036	-1.00%	0.36	0.363724	0.3412	129,039
Aug 27 2024	0.3591	-0.0107	-2.89%	0.37	0.3703	0.3538	255,060
Aug 26 2024	0.3698	0.0218	6.26%	0.3588	0.372	0.335	1,453,529
Aug 23 2024	0.348	0.0046	1.34%	0.34	0.3489	0.3302	201,681
Aug 22 2024	0.3434	0.0022	0.64%	0.345	0.3501	0.3303	353,941
Aug 21 2024	0.3412	0.0024	0.71%	0.3388	0.353	0.3308	254,884
Aug 20 2024	0.3388	0.0151	4.66%	0.3231	0.345	0.3231	285,860
Aug 19 2024	0.3237	-0.0111	-3.32%	0.3338	0.34	0.3237	351,031
Aug 16 2024	0.3348	0.0098	3.02%	0.325	0.345	0.323	79,378
Aug 15 2024	0.325	-0.0036	-1.10%	0.331	0.34	0.322	196,048
Aug 14 2024	0.3286	-0.0094	-2.78%	0.33	0.338	0.3135	477,626
Aug 13 2024	0.338	0.001	0.30%	0.338	0.3423	0.3264	111,136
Aug 12 2024	0.337	-0.0112	-3.22%	0.335	0.355	0.333	156,887
Aug 09 2024	0.3482	-0.0028	-0.80%	0.36	0.3684	0.3366	111,559
Aug 08 2024	0.351	0.008	2.33%	0.3561	0.36	0.345	155,905
Aug 07 2024	0.343	-0.0187	-5.17%	0.36	0.36	0.34	318,358
Aug 06 2024	0.3617	0.01565	4.52%	0.3451	0.3645	0.33	296,692
Aug 05 2024	0.34605	0.00005	0.01%	0.32	0.35	0.31	268,701
Aug 02 2024	0.346	-0.0088	-2.48%	0.3446	0.3573	0.33	403,855
Aug 01 2024	0.3548	0.0067	1.92%	0.35	0.3675	0.333	508,469
Jul 31 2024	0.3481	-0.0088	-2.47%	0.3578	0.3599	0.345	716,016
Jul 30 2024	0.3569	-0.0031	-0.86%	0.36	0.36	0.3402	344,112
Jul 29 2024	0.36	-0.0124	-3.33%	0.38	0.38	0.3431	456,250
Jul 26 2024	0.3724	0.0073	2.00%	0.3723	0.394911	0.366	513,610
Jul 25 2024	0.3651	-0.0027	-0.73%	0.353	0.3799	0.352	91,314
Jul 24 2024	0.3678	-0.0106	-2.80%	0.375	0.3819	0.361101	181,620
Jul 23 2024	0.3784	0.01	2.71%	0.3573	0.3785	0.3536	483,036
Jul 22 2024	0.3684	0.0239	6.94%	0.339	0.373886	0.331	587,218
Jul 19 2024	0.3445	-0.0025	-0.72%	0.35	0.3549	0.338	337,392
Jul 18 2024	0.347	0.006	1.76%	0.3409	0.357	0.3236	925,187
Jul 17 2024	0.341	-0.029	-7.84%	0.36	0.3898	0.34	1,017,387
Jul 16 2024	0.37	0.035	10.45%	0.3457	0.3754	0.3358	975,830
Jul 15 2024	0.335	-0.0178	-5.05%	0.35	0.358	0.3316	1,170,566
Jul 12 2024	0.3528	-0.0132	-3.61%	0.36	0.3798	0.3333	1,091,221
Jul 11 2024	0.366	0.08	27.97%	0.31	0.41	0.3097	7,819,020
Jul 10 2024	0.286	0.0006	0.21%	0.2847	0.295	0.279	505,433
Jul 09 2024	0.2854	0.0004	0.14%	0.2849	0.299	0.272	629,992
Jul 08 2024	0.285	0.0002	0.07%	0.29	0.3079	0.281	930,828
Jul 05 2024	0.2848	0.0128	4.71%	0.278	0.2899	0.2721	393,420
Jul 03 2024	0.272	-0.0059	-2.12%	0.2775	0.289999	0.268	258,856
Jul 02 2024	0.2779	0.0149	5.67%	0.2735	0.2909	0.2651	677,795
Jul 01 2024	0.263	-0.0415	-13.63%	0.272	0.284	0.261	938,401

Cara Therapeutics

5x Long Magnificent 7 Etp

American Riviera Bancorp (QX)

Delayed Upgrade Clock