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 |