CARA

Cara Therapeutics Historical Data

FREE CARA REPORT

CARA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 12.00 -0.27 -2.2% 12.25 12.44 11.99 237,585
Jan 26 2023 12.27 0.17 1.4% 12.14 12.30 11.95 322,239
Jan 25 2023 12.10 0.40 3.42% 11.58 12.12 11.47 271,464
Jan 24 2023 11.70 -0.12 -1.02% 11.75 11.85 11.482 192,429
Jan 23 2023 11.82 0.02 0.17% 11.82 12.01 11.63 228,868
Jan 20 2023 11.80 0.36 3.15% 11.50 11.85 11.36 336,590
Jan 19 2023 11.44 0.52 4.76% 10.86 11.52 10.82 331,671
Jan 18 2023 10.92 0.20 1.87% 10.76 11.41 10.72 349,562
Jan 17 2023 10.72 -0.13 -1.2% 10.81 10.82 10.58 359,956
Jan 16 2023 10.85 0.00 +0.00% 10.41 11.0427 10.41 0
Jan 13 2023 10.85 0.31 2.94% 10.41 11.0427 10.41 232,919
Jan 12 2023 10.54 0.67 6.79% 9.84 10.61 9.61 489,279
Jan 11 2023 9.87 -0.28 -2.76% 10.14 10.15 9.75 469,578
Jan 10 2023 10.15 0.09 0.89% 9.96 10.35 9.81 661,541
Jan 09 2023 10.06 -0.63 -5.89% 10.78 11.085 10.02 520,769
Jan 06 2023 10.69 -0.32 -2.91% 11.14 11.18 10.61 609,717
Jan 05 2023 11.01 -0.43 -3.76% 11.43 11.625 11.00 362,276
Jan 04 2023 11.44 0.49 4.47% 11.00 11.49 10.93 257,721
Jan 03 2023 10.95 0.21 1.96% 10.99 11.15 10.73 239,458
Jan 02 2023 10.74 0.00 +0.00% 10.91 11.00 10.56 0
Dec 30 2022 10.74 -0.24 -2.19% 10.91 11.00 10.56 411,511
Dec 29 2022 10.98 0.87 8.61% 10.18 11.01 10.11 623,074
Dec 28 2022 10.11 0.30 3.06% 9.78 10.195 9.52 373,433
Dec 27 2022 9.81 -0.49 -4.76% 10.25 10.29 9.75 557,481
Dec 26 2022 10.30 0.00 +0.00% 11.04 11.20 10.20 0
Dec 23 2022 10.30 -0.78 -7.04% 11.04 11.20 10.20 467,443
Dec 22 2022 11.08 -0.22 -1.95% 11.19 11.29 10.872 621,359
Dec 21 2022 11.30 0.01 0.09% 11.27 11.47 11.24 255,922
Dec 20 2022 11.29 0.05 0.44% 11.19 11.42 11.14 294,214
Dec 19 2022 11.24 -0.14 -1.23% 11.46 11.46 11.1001 307,991
Dec 16 2022 11.38 0.21 1.88% 11.04 11.43 10.95 872,025
Dec 15 2022 11.17 -0.52 -4.45% 11.48 11.49 11.02 382,589
Dec 14 2022 11.69 0.13 1.12% 11.57 11.74 11.38 237,607
Dec 13 2022 11.56 0.22 1.94% 11.82 11.87 11.38 448,419
Dec 12 2022 11.34 0.10 0.89% 11.19 11.50 11.01 337,992
Dec 09 2022 11.24 -0.99 -8.09% 12.12 12.22 11.19 340,769
Dec 08 2022 12.23 -0.20 -1.61% 12.57 12.65 12.03 232,528
Dec 07 2022 12.43 0.11 0.89% 12.25 12.54 12.24 256,733
Dec 06 2022 12.32 -0.17 -1.36% 12.31 12.38 12.16 193,185
Dec 05 2022 12.49 -0.28 -2.19% 12.70 12.80 12.355 416,225
Dec 02 2022 12.77 0.81 6.77% 11.74 12.81 11.6048 390,497
Dec 01 2022 11.96 0.16 1.36% 11.79 11.99 11.57 202,801
Nov 30 2022 11.80 0.78 7.08% 11.11 11.85 11.11 328,325
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 0.00 +0.00% 10.93 11.21 10.74 0
Nov 25 2022 11.19 0.12 1.08% 10.93 11.21 10.74 119,583
Nov 24 2022 11.07 0.00 +0.00% 11.00 11.18 10.87 0
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 0.00 +0.00% 9.28 9.28 8.785 0
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