Cara Therapeutics (NQ: CARA )

0.3600 +0.0085 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.3520 0.3600 0.3435 0.3600 194,418 +0.01(+2.42%)
Aug 29, 2024 0.3500 0.3587 0.3400 0.3515 114,602 -0.00(-1.13%)
Aug 28, 2024 0.3600 0.3637 0.3412 0.3555 129,039 -0.00(-1.00%)
Aug 27, 2024 0.3700 0.3703 0.3538 0.3591 255,060 -0.01(-2.89%)
Aug 26, 2024 0.3588 0.3720 0.3350 0.3698 1,454,087 +0.02(+6.26%)
Aug 23, 2024 0.3400 0.3489 0.3302 0.3480 201,781 +0.00(+1.34%)
Aug 22, 2024 0.3450 0.3501 0.3303 0.3434 353,949 +0.00(+0.64%)
Aug 21, 2024 0.3388 0.3530 0.3308 0.3412 257,662 +0.00(+0.71%)
Aug 20, 2024 0.3231 0.3450 0.3231 0.3388 285,873 +0.02(+4.66%)
Aug 19, 2024 0.3338 0.3400 0.3237 0.3237 351,407 -0.01(-3.32%)
Aug 16, 2024 0.3250 0.3450 0.3230 0.3348 79,516 +0.01(+3.02%)
Aug 15, 2024 0.3310 0.3400 0.3220 0.3250 196,048 -0.00(-1.10%)
Aug 14, 2024 0.3300 0.3380 0.3135 0.3286 477,626 -0.01(-2.78%)
Aug 13, 2024 0.3400 0.3423 0.3264 0.3380 111,136 +0.00(+0.30%)
Aug 12, 2024 0.3350 0.3550 0.3330 0.3370 156,887 -0.01(-3.22%)
Aug 09, 2024 0.3600 0.3684 0.3366 0.3482 111,559 -0.00(-0.80%)
Aug 08, 2024 0.3561 0.3600 0.3450 0.3510 155,905 +0.01(+2.33%)
Aug 07, 2024 0.3600 0.3600 0.3400 0.3430 326,664 -0.02(-5.17%)
Aug 06, 2024 0.3451 0.3645 0.3300 0.3617 296,692 +0.02(+4.54%)
Aug 05, 2024 0.3200 0.3500 0.3100 0.3460 269,194 +0.00(+0.00%)
Aug 02, 2024 0.3400 0.3573 0.3300 0.3460 403,855 -0.01(-2.48%)
Aug 01, 2024 0.3500 0.3600 0.3330 0.3548 508,519 +0.01(+1.92%)
Jul 31, 2024 0.3600 0.3599 0.3450 0.3481 716,016 -0.01(-2.47%)
Jul 30, 2024 0.3600 0.3600 0.3402 0.3569 345,123 -0.00(-0.86%)
Jul 29, 2024 0.3800 0.3800 0.3431 0.3600 456,250 -0.01(-3.33%)
Jul 26, 2024 0.3700 0.3949 0.3660 0.3724 513,613 +0.01(+2.00%)
Jul 25, 2024 0.3500 0.3799 0.3520 0.3651 91,314 -0.00(-0.73%)
Jul 24, 2024 0.3800 0.3819 0.3611 0.3678 181,638 -0.01(-2.80%)
Jul 23, 2024 0.3573 0.3785 0.3536 0.3784 483,137 +0.01(+2.71%)
Jul 22, 2024 0.3390 0.3739 0.3310 0.3684 587,419 +0.02(+6.94%)
Jul 19, 2024 0.3500 0.3549 0.3380 0.3445 337,392 -0.00(-0.72%)
Jul 18, 2024 0.3409 0.3570 0.3236 0.3470 925,187 +0.01(+1.76%)
Jul 17, 2024 0.3600 0.3898 0.3400 0.3410 1,017,944 -0.03(-7.84%)
Jul 16, 2024 0.3457 0.3754 0.3358 0.3700 975,870 +0.03(+10.45%)
Jul 15, 2024 0.3500 0.3580 0.3316 0.3350 1,170,598 -0.02(-5.05%)
Jul 12, 2024 0.3600 0.3798 0.3333 0.3528 1,094,773 -0.01(-3.61%)
Jul 11, 2024 0.3100 0.4100 0.3097 0.3660 7,837,032 +0.08(+27.97%)
Jul 10, 2024 0.2847 0.2950 0.2790 0.2860 505,525 +0.00(+0.21%)
Jul 09, 2024 0.2849 0.2990 0.2720 0.2854 631,992 +0.00(+0.14%)
Jul 08, 2024 0.2900 0.3079 0.2810 0.2850 931,365 +0.00(+0.07%)
Jul 05, 2024 0.2780 0.2899 0.2721 0.2848 393,534 +0.01(+4.71%)
Jul 03, 2024 0.2710 0.2900 0.2680 0.2720 258,856 -0.01(-2.12%)
Jul 02, 2024 0.2735 0.2909 0.2651 0.2779 677,845 +0.01(+5.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.