Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CARA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 28 2024 | 0.3045 | 0.00 | 0.00% | 0.3045 | 0.3045 | 0.3045 | 0 |
| Jun 27 2024 | 0.3045 | 0.0145 | 5.00% | 0.3001 | 0.3198 | 0.2716 | 796,239 |
| Jun 26 2024 | 0.29 | -0.0412 | -12.44% | 0.34 | 0.3689 | 0.29 | 852,696 |
| Jun 25 2024 | 0.3312 | -0.0087 | -2.56% | 0.33 | 0.34 | 0.3151 | 847,035 |
| Jun 24 2024 | 0.3399 | 0.0629 | 22.71% | 0.28 | 0.349 | 0.2775 | 2,393,785 |
| Jun 21 2024 | 0.277 | 0.0304 | 12.33% | 0.262 | 0.3288 | 0.2574 | 2,984,139 |
| Jun 20 2024 | 0.2466 | 0.004 | 1.65% | 0.26 | 0.2697 | 0.24 | 738,155 |
| Jun 18 2024 | 0.2426 | -0.012 | -4.71% | 0.26 | 0.2783 | 0.24 | 1,378,561 |
| Jun 17 2024 | 0.2546 | -0.0954 | -27.26% | 0.3567 | 0.3601 | 0.24 | 4,236,745 |
| Jun 14 2024 | 0.35 | -0.0936 | -21.10% | 0.45 | 0.4569 | 0.34 | 2,136,082 |
| Jun 13 2024 | 0.4436 | -0.2359 | -34.72% | 0.4962 | 0.50 | 0.42 | 3,223,045 |
| Jun 12 2024 | 0.6795 | 0.0166 | 2.50% | 0.651 | 0.7198 | 0.65 | 445,076 |
| Jun 11 2024 | 0.6629 | -0.0099 | -1.47% | 0.6411 | 0.67 | 0.6313 | 217,721 |
| Jun 10 2024 | 0.6728 | 0.0486 | 7.79% | 0.6267 | 0.6775 | 0.6267 | 251,967 |
| Jun 07 2024 | 0.6242 | -0.0179 | -2.79% | 0.649 | 0.6775 | 0.606 | 270,908 |
| Jun 06 2024 | 0.6421 | -0.053 | -7.62% | 0.6889 | 0.6898 | 0.631 | 222,755 |
| Jun 05 2024 | 0.6951 | 0.0313 | 4.72% | 0.6638 | 0.705 | 0.6638 | 285,988 |
| Jun 04 2024 | 0.6638 | -0.0163 | -2.40% | 0.6696 | 0.73 | 0.64 | 414,680 |
| Jun 03 2024 | 0.6801 | 0.0307 | 4.73% | 0.6902 | 0.73 | 0.62 | 618,868 |
| May 31 2024 | 0.6494 | 0.0515 | 8.61% | 0.61 | 0.6625 | 0.6025 | 299,502 |
| May 30 2024 | 0.5979 | -0.019 | -3.08% | 0.62 | 0.6324 | 0.571 | 482,891 |
| May 29 2024 | 0.6169 | -0.055 | -8.19% | 0.6764 | 0.6863 | 0.612 | 301,997 |
| May 28 2024 | 0.6719 | 0.0007 | 0.10% | 0.6895 | 0.6936 | 0.64 | 454,390 |
| May 24 2024 | 0.6712 | -0.0626 | -8.53% | 0.7385 | 0.7632 | 0.6708 | 346,607 |
| May 23 2024 | 0.7338 | -0.0362 | -4.70% | 0.7531 | 0.7858 | 0.685 | 439,888 |
| May 22 2024 | 0.77 | 0.0162 | 2.15% | 0.76 | 0.8094 | 0.75 | 255,039 |
| May 21 2024 | 0.7538 | -0.0055 | -0.72% | 0.75 | 0.7689 | 0.75 | 206,218 |
| May 20 2024 | 0.7593 | 0.0092 | 1.23% | 0.78 | 0.83285 | 0.75 | 323,974 |
| May 17 2024 | 0.7501 | -0.0551 | -6.84% | 0.80 | 0.80 | 0.75 | 253,003 |
| May 16 2024 | 0.8052 | 0.0453 | 5.96% | 0.7371 | 0.87 | 0.7255 | 492,980 |
| May 15 2024 | 0.7599 | 0.0363 | 5.02% | 0.7236 | 0.79 | 0.7013 | 498,954 |
| May 14 2024 | 0.7236 | -0.0267 | -3.56% | 0.745 | 0.7615 | 0.701 | 297,928 |
| May 13 2024 | 0.7503 | 0.0347 | 4.85% | 0.7471 | 0.7744 | 0.72 | 369,543 |
| May 10 2024 | 0.7156 | -0.0445 | -5.85% | 0.7575 | 0.775 | 0.7122 | 194,571 |
| May 09 2024 | 0.7601 | 0.027 | 3.68% | 0.7262 | 0.779 | 0.725 | 125,683 |
| May 08 2024 | 0.7331 | -0.0591 | -7.46% | 0.79 | 0.80 | 0.71 | 259,406 |
| May 07 2024 | 0.7922 | 0.0022 | 0.28% | 0.8091 | 0.8175 | 0.754101 | 183,291 |
| May 06 2024 | 0.79 | 0.0118 | 1.52% | 0.7846 | 0.8315 | 0.77001 | 353,763 |
| May 03 2024 | 0.7782 | 0.006 | 0.78% | 0.7969 | 0.7969 | 0.7571 | 159,125 |
| May 02 2024 | 0.7722 | 0.0136 | 1.79% | 0.7545 | 0.79 | 0.740994 | 192,940 |
| May 01 2024 | 0.7586 | 0.0067 | 0.89% | 0.7559 | 0.777 | 0.7225 | 190,414 |
| Apr 30 2024 | 0.7519 | -0.0036 | -0.48% | 0.746 | 0.7875 | 0.721 | 192,056 |
| Apr 29 2024 | 0.7555 | 0.0712 | 10.40% | 0.681 | 0.7669 | 0.681 | 506,393 |
