Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CARA Cara Therapeutics Inc

0.70

0.0284 (4.23%)

After Hours

Last Updated: 16:11:46

Delayed by 15 minutes

CARA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.6716	-0.0355	-5.02%	0.7165	0.72	0.6613	216,115
Apr 23 2024	0.7071	-0.0233	-3.19%	0.7187	0.73	0.70	181,919
Apr 22 2024	0.7304	0.0694	10.50%	0.66	0.7394	0.65	346,161
Apr 19 2024	0.661	-0.029	-4.20%	0.685	0.6958	0.65	351,717
Apr 18 2024	0.69	-0.0419	-5.72%	0.73	0.7361	0.68	363,143
Apr 17 2024	0.7319	0.0229	3.23%	0.709	0.7481	0.70	184,641
Apr 16 2024	0.709	-0.001	-0.14%	0.71	0.7175	0.6311	601,466
Apr 15 2024	0.71	-0.0541	-7.08%	0.765	0.7839	0.70	439,611
Apr 12 2024	0.7641	-0.0465	-5.74%	0.81	0.83	0.7574	306,332
Apr 11 2024	0.8106	-0.0014	-0.17%	0.8015	0.8289	0.8015	214,481
Apr 10 2024	0.812	-0.02	-2.40%	0.825	0.8263	0.8043	357,031
Apr 09 2024	0.832	0.0065	0.79%	0.8536	0.8592	0.82	272,487
Apr 08 2024	0.8255	-0.049	-5.60%	0.8615	0.88	0.7355	579,089
Apr 05 2024	0.8745	0.0487	5.90%	0.8258	0.8945	0.812	453,382
Apr 04 2024	0.8258	-0.0816	-8.99%	0.9174	0.945	0.81	470,436
Apr 03 2024	0.9074	-0.0121	-1.32%	0.94	0.949	0.8778	318,550
Apr 02 2024	0.9195	0.0095	1.04%	0.9053	0.929	0.89	270,378
Apr 01 2024	0.91	0.00	0.00%	0.9114	0.9402	0.86	328,868
Mar 28 2024	0.91	0.041	4.72%	0.853	0.96	0.85	637,269
Mar 27 2024	0.869	0.1388	19.01%	0.77	0.876434	0.7501	569,185
Mar 26 2024	0.7302	-0.0897	-10.94%	0.838	0.838	0.723	705,027
Mar 25 2024	0.8199	-0.0634	-7.18%	0.8568	0.9189	0.81	470,713
Mar 22 2024	0.8833	-0.0083	-0.93%	0.90	0.9399	0.8755	204,803
Mar 21 2024	0.8916	-0.0112	-1.24%	0.90	0.94	0.88	220,183
Mar 20 2024	0.9028	0.0128	1.44%	0.87	0.95	0.83	504,687
Mar 19 2024	0.89	-0.0174	-1.92%	0.91	0.95	0.82	332,776
Mar 18 2024	0.9074	0.0293	3.34%	0.8713	0.9297	0.8006	375,839
Mar 15 2024	0.8781	0.0916	11.65%	0.7785	0.8871	0.762	745,255
Mar 14 2024	0.7865	-0.0837	-9.62%	0.87	0.9057	0.7349	1,038,994
Mar 13 2024	0.8702	-0.0098	-1.11%	0.87	0.9197	0.851175	414,390
Mar 12 2024	0.88	-0.0699	-7.36%	0.948	0.948	0.8511	681,109
Mar 11 2024	0.9499	-0.0315	-3.21%	0.9814	1.01	0.911	894,148
Mar 08 2024	0.9814	-0.0686	-6.53%	1.08	1.10	0.96	930,561
Mar 07 2024	1.05	0.06	6.05%	1.01	1.07	0.9901	622,431
Mar 06 2024	0.9901	0.0801	8.80%	0.89	1.00	0.89	589,809
Mar 05 2024	0.91	-0.0898	-8.98%	0.884	0.9405	0.825	1,236,315
Mar 04 2024	0.9998	0.0498	5.24%	1.00	1.15	0.971	2,254,666
Mar 01 2024	0.95	0.0998	11.74%	0.8419	0.96	0.8176	1,009,406
Feb 29 2024	0.8502	-0.0398	-4.47%	0.89	0.941174	0.81	843,564
Feb 28 2024	0.89	-0.0555	-5.87%	0.99	1.00	0.8538	827,330
Feb 27 2024	0.9455	0.1444	18.03%	0.8299	0.9539	0.82	799,871
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%	0.581	0.59	0.52	663,741
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
Jan 26 2024	0.5765	0.0119	2.11%	0.567	0.5777	0.5225	527,641

Cara Therapeutics

Delayed Upgrade Clock