UK markets closed

Cara Therapeutics, Inc. (0HTC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.7065+0.0365 (+5.45%)
At close: 06:55PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.69000.71720.69000.71000.71001,956
25 Apr 20240.67000.67740.64000.67000.67004,911
24 Apr 20240.71650.71650.66130.67440.67444,036
23 Apr 20240.71500.73000.70000.70980.70989,611
22 Apr 20240.65000.70000.65000.69320.69321,883
19 Apr 20240.68500.69580.65000.67590.67592,468
18 Apr 20240.75000.75000.68860.68860.688613,226
17 Apr 20240.70900.73480.70900.73480.73482,282
16 Apr 20240.70000.73000.64000.68060.680620,276
15 Apr 20240.78130.78390.73790.74180.74184,212
12 Apr 20240.82450.82450.79010.79020.79022,808
11 Apr 20240.85000.85000.80370.80990.80996,265
10 Apr 20240.82500.82630.81250.82630.82631,791
09 Apr 20240.85670.86000.82000.83460.83464,457
08 Apr 20240.88000.88000.78000.82150.821520,593
05 Apr 20240.83040.86600.82350.84990.84996,378
04 Apr 20240.93720.93720.89860.89860.89863,422
03 Apr 20240.90970.91930.90970.91780.91785,136
02 Apr 20240.92900.92900.90010.90010.90018,316
28 Mar 20240.86570.96000.86010.89920.899214,899
27 Mar 20240.79110.88000.76000.86820.868215,514
26 Mar 20240.85990.86000.76150.79000.790017,964
25 Mar 20240.88000.92000.81040.82560.825621,194
22 Mar 20240.93990.93990.88000.90550.90553,753
21 Mar 20240.93990.94000.88530.88530.885320,691
20 Mar 20240.89000.93290.84420.92650.926512,402
19 Mar 20240.91000.94940.82000.89080.89085,332
18 Mar 20240.87990.88000.80000.84900.849010,112
15 Mar 20240.78640.86230.76220.86230.862312,204
14 Mar 20240.88160.91500.74670.78930.789337,848
13 Mar 20240.90460.91970.85330.87770.877712,643
12 Mar 20240.94250.96030.85100.88550.885514,405
11 Mar 20240.98831.04000.92010.93020.930237,651
08 Mar 20241.07951.10000.98830.98830.988310,352
07 Mar 20241.01501.05731.00501.04001.040034,131
06 Mar 20240.89001.00000.89000.98240.982410,355
05 Mar 20240.89500.95000.83000.91110.911157,983
04 Mar 20240.98801.14940.97001.06001.060061,738
01 Mar 20240.83230.94000.81000.93650.936526,589
29 Feb 20240.91570.97000.81100.84570.845713,784
28 Feb 20240.99421.00000.85000.91930.919323,564
27 Feb 20240.82770.91000.82000.91000.910028,627
26 Feb 20240.95801.00000.81180.85020.850248,524
23 Feb 20240.90501.12730.88000.93110.931160,668
22 Feb 20240.69990.79000.68990.79000.79006,513
21 Feb 20240.68660.68990.61170.63010.63017,487
20 Feb 20240.63790.69990.63000.63740.637422,118
19 Feb 2024------
16 Feb 20240.60990.60990.56680.60430.60436,258
15 Feb 20240.58000.60650.57850.59120.59126,966
14 Feb 20240.53000.56490.53000.55090.55099,713
13 Feb 20240.58110.59000.54010.54710.54717,776
12 Feb 20240.57480.60000.55950.58030.58038,219
09 Feb 20240.52010.56930.52010.56930.56936,564
08 Feb 20240.53820.55580.53000.53780.53783,413
07 Feb 20240.59720.59970.54200.54200.54204,178
06 Feb 20240.58500.59980.57000.58740.58743,366
05 Feb 20240.57770.59000.55560.57580.575810,892
02 Feb 20240.55180.56700.54000.55290.5529161
01 Feb 20240.56000.57680.53540.54490.54493,389
31 Jan 20240.56900.57820.55000.57690.57694,106
30 Jan 20240.60390.60780.56590.57750.57755,201
29 Jan 20240.59500.61260.56000.58080.580812,106
26 Jan 20240.57500.57590.53000.53500.53506,041
25 Jan 20240.56600.56600.50000.53970.53977,846
24 Jan 20240.55030.58190.53980.53980.539810,494
23 Jan 20240.56080.56120.54110.54200.54202,863
22 Jan 20240.56920.59770.56730.58490.58496,404
19 Jan 20240.55990.55990.53000.54250.542511,456
18 Jan 20240.55510.55510.51880.53100.53107,783
17 Jan 20240.55240.56850.52510.52510.525114,357
16 Jan 20240.59830.59830.53070.54310.543111,792
15 Jan 2024------
12 Jan 20240.62590.62730.57320.57450.57458,020
11 Jan 20240.62570.64610.58480.59350.59357,715
10 Jan 20240.68990.68990.62280.62610.626116,746
09 Jan 20240.65990.68990.65030.65030.6503126
08 Jan 20240.62510.62510.62230.62230.622359
05 Jan 20240.63750.63750.62030.62650.626513,649
04 Jan 20240.68990.68990.66430.66430.664317,239
03 Jan 20240.80410.80410.69930.73250.732534,568
02 Jan 20240.72690.81850.72690.81850.818519,683
29 Dec 20230.77980.79790.71250.72530.725330,394
28 Dec 20230.67860.78490.65010.77000.770038,953
27 Dec 20230.69870.69870.65070.66920.66924,826
22 Dec 20230.61000.67800.58860.67020.670240,476
21 Dec 20230.62610.62620.59060.59960.599613,616
20 Dec 20230.62000.65770.60630.60630.606317,380
19 Dec 20230.58010.67770.58010.62210.622146,436
18 Dec 20231.16001.16000.58190.63950.6395126,219
15 Dec 20231.24001.29501.23001.25501.25503,355
14 Dec 20231.20001.29001.18001.26101.261018,632
13 Dec 20231.21751.22001.11001.11001.11009,643
12 Dec 20231.19001.19001.14001.16001.16001,894
11 Dec 20231.18301.26001.13931.15001.15009,404
08 Dec 20231.19911.31001.19001.24001.240012,615
07 Dec 20231.11701.19001.08001.19001.190011,070
06 Dec 20231.07001.12001.04001.11001.110015,789
05 Dec 20231.05001.07001.02001.05001.05002,820
04 Dec 20231.03001.07001.01861.03001.030011,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...