ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CARA Cara Therapeutics Inc

0.76
-0.0506 (-6.24%)
Apr 12 2024 - Closed
Delayed by 15 minutes

CARA Historical Prices

Date Close Change Change (%) Open High Low Volume
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 304,897
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 0.8121 432,610
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% 0.9047 0.929 0.89 247,309
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 0.762 734,215
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% 0.5815 0.59 0.52 654,496
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
Jan 25 2024 0.5646 0.0328 6.17% 0.558 0.5664 0.50 643,014
Jan 24 2024 0.5318 -0.0382 -6.70% 0.57 0.5895 0.52 566,802
Jan 23 2024 0.57 0.0113 2.02% 0.5768 0.5849 0.538 507,299
Jan 22 2024 0.5587 -0.0063 -1.12% 0.5754 0.6002 0.5412 648,328
Jan 19 2024 0.565 0.0212 3.90% 0.5624 0.57 0.528 350,883
Jan 18 2024 0.5438 0.008 1.49% 0.54 0.5625 0.513 599,522
Jan 17 2024 0.5358 -0.0002 -0.04% 0.5501 0.57 0.521 656,452
Jan 16 2024 0.536 -0.0341 -5.98% 0.5987 0.60 0.51 1,010,303

Your Recent History

Delayed Upgrade Clock