Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics, Inc. - Common Stock (NQ: CARA )

5.010 +0.020 (+0.40%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2025 4.860 5.270 4.810 4.990 32,665 +0.13(+2.67%)
Jan 28, 2025 5.370 5.402 4.860 4.860 21,015 -0.55(-10.17%)
Jan 27, 2025 5.990 6.000 5.110 5.410 44,690 -0.58(-9.68%)
Jan 24, 2025 5.170 5.993 5.020 5.990 112,040 +0.93(+18.38%)
Jan 23, 2025 4.740 5.110 4.655 5.060 49,216 +0.28(+5.86%)
Jan 22, 2025 4.610 4.808 4.600 4.780 33,001 +0.18(+3.91%)
Jan 21, 2025 4.640 4.820 4.560 4.600 57,211 -0.05(-1.08%)
Jan 17, 2025 4.680 4.790 4.510 4.650 11,265 +0.05(+1.09%)
Jan 16, 2025 4.330 4.800 4.322 4.600 47,737 +0.14(+3.14%)
Jan 15, 2025 4.750 4.800 4.460 4.460 45,231 -0.21(-4.50%)
Jan 14, 2025 4.670 4.850 4.300 4.670 60,750 +0.01(+0.21%)
Jan 13, 2025 4.710 4.920 4.510 4.660 179,935 -0.09(-1.89%)
Jan 10, 2025 4.540 4.831 4.440 4.750 134,646 +0.00(+0.00%)
Jan 08, 2025 4.730 4.920 4.540 4.750 45,455 -0.13(-2.66%)
Jan 07, 2025 5.220 5.220 4.750 4.880 89,477 -0.29(-5.61%)
Jan 06, 2025 5.100 5.523 5.050 5.170 58,745 -0.05(-0.96%)
Jan 03, 2025 5.240 5.390 4.730 5.220 92,520 -0.14(-2.61%)
Jan 02, 2025 5.810 5.810 5.100 5.360 128,212 -0.76(-12.42%)
Dec 31, 2024 6.120 0 +1.86(+43.66%)
Dec 30, 2024 4.440 4.680 3.960 4.260 186,503 -0.28(-6.08%)
Dec 27, 2024 5.400 5.492 4.320 4.536 244,663 -0.86(-15.98%)
Dec 26, 2024 5.460 5.520 4.690 5.399 68,768 -0.16(-2.96%)
Dec 24, 2024 5.489 5.672 4.926 5.563 100,698 +0.07(+1.36%)
Dec 23, 2024 5.111 5.728 4.800 5.489 186,891 +0.42(+8.23%)
Dec 20, 2024 4.130 5.521 4.080 5.071 446,486 +0.18(+3.71%)
Dec 19, 2024 3.109 6.234 3.037 4.890 2,054,236 +1.74(+55.48%)
Dec 18, 2024 2.898 3.260 2.708 3.145 1,924,946 +0.15(+4.97%)
Dec 17, 2024 3.055 3.071 2.870 2.996 115,485 -0.10(-3.22%)
Dec 16, 2024 3.000 3.246 3.000 3.096 50,863 -0.05(-1.53%)
Dec 13, 2024 3.324 3.324 2.903 3.144 84,388 +0.00(+0.15%)
Dec 12, 2024 3.134 3.336 3.120 3.139 24,378 -0.06(-2.02%)
Dec 11, 2024 3.264 3.376 3.182 3.204 30,612 -0.07(-2.02%)
Dec 10, 2024 3.492 3.503 3.240 3.270 26,182 -0.23(-6.68%)
Dec 09, 2024 3.096 3.600 3.096 3.504 84,414 +0.31(+9.77%)
Dec 06, 2024 3.360 3.360 3.061 3.192 47,543 -0.04(-1.23%)
Dec 05, 2024 3.240 3.317 3.120 3.232 17,271 -0.06(-1.72%)
Dec 04, 2024 3.468 3.468 3.163 3.288 51,847 -0.04(-1.26%)
Dec 03, 2024 3.420 3.488 3.330 3.330 37,704 -0.16(-4.57%)
Dec 02, 2024 3.600 3.720 3.420 3.490 47,471 -0.16(-4.34%)
Nov 29, 2024 3.432 3.672 3.432 3.648 9,034 +0.19(+5.52%)
Nov 27, 2024 3.420 3.576 3.420 3.457 27,045 -0.02(-0.66%)
Nov 26, 2024 3.655 3.655 3.421 3.480 54,574 -0.18(-4.79%)
Nov 25, 2024 3.647 3.824 3.542 3.655 45,570 -0.01(-0.16%)
Nov 22, 2024 3.703 3.792 3.397 3.661 42,374 -0.06(-1.58%)
Nov 21, 2024 3.623 3.780 3.600 3.720 14,472 +0.06(+1.64%)
Nov 20, 2024 3.600 3.782 3.600 3.660 17,114 +0.05(+1.36%)
Nov 19, 2024 3.480 3.876 3.336 3.611 93,655 +0.10(+2.87%)
Nov 18, 2024 3.720 3.828 3.482 3.510 66,538 -0.22(-5.98%)
Nov 15, 2024 3.844 3.960 3.540 3.733 46,233 -0.20(-5.04%)
Nov 14, 2024 3.840 4.007 3.781 3.931 33,892 +0.04(+1.08%)
Nov 13, 2024 3.972 4.139 3.888 3.889 53,289 -0.20(-4.96%)
Nov 12, 2024 4.115 4.200 3.901 4.092 60,534 +0.00(+0.00%)
Nov 11, 2024 4.020 4.199 3.826 4.092 92,311 +0.01(+0.32%)
Nov 08, 2024 4.224 4.422 3.901 4.079 127,704 -0.06(-1.48%)
Nov 07, 2024 3.840 4.284 3.744 4.140 239,868 +0.40(+10.83%)
Nov 06, 2024 3.541 3.960 3.408 3.736 114,695 +0.24(+6.98%)
Nov 05, 2024 3.480 3.658 3.372 3.492 23,576 -0.01(-0.27%)
Nov 04, 2024 3.480 3.595 3.388 3.502 23,857 -0.06(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.