UK markets close in 5 hours 52 minutes

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.3528-0.0132 (-3.61%)
At close: 04:00PM EDT
0.3452 -0.01 (-2.15%)
After hours: 07:56PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.36000.38000.33300.35300.35301,090,900
11 Jul 20240.31000.41000.31000.36600.36607,844,200
10 Jul 20240.28500.29500.27900.28600.2860505,400
09 Jul 20240.28500.29900.27200.28500.2850630,000
08 Jul 20240.29000.30800.28100.28500.2850931,500
05 Jul 20240.27800.29000.27200.28500.2850393,400
03 Jul 20240.27100.29000.26800.27200.2720258,900
02 Jul 20240.27400.29100.26500.27800.2780677,900
01 Jul 20240.27200.28400.26100.26300.2630971,300
28 Jun 20240.28500.31000.25800.25800.25806,217,600
27 Jun 20240.30000.32000.27200.30500.3050796,200
26 Jun 20240.34000.36900.29000.29000.2900868,500
25 Jun 20240.33000.34000.31500.33100.3310847,500
24 Jun 20240.27900.34900.27800.34000.34002,401,100
21 Jun 20240.26200.32900.25700.27700.27702,986,400
20 Jun 20240.26000.27000.24000.24700.2470738,200
18 Jun 20240.26000.27800.24000.24300.24301,382,300
17 Jun 20240.35700.36000.24000.25500.25504,242,200
14 Jun 20240.45000.45700.34000.35000.35002,141,400
13 Jun 20240.49600.50000.42000.44400.44403,228,800
12 Jun 20240.65100.72000.65000.68000.6800492,200
11 Jun 20240.64100.67000.63100.66300.6630217,800
10 Jun 20240.62700.67800.62700.67300.6730252,000
07 Jun 20240.64900.67800.60600.62400.6240270,900
06 Jun 20240.68900.69000.63100.64200.6420227,800
05 Jun 20240.66400.70500.66400.69500.6950285,900
04 Jun 20240.67000.73000.64000.66400.6640415,700
03 Jun 20240.69000.73000.62000.68000.6800618,800
31 May 20240.61000.66300.60300.64900.6490300,700
30 May 20240.62000.63200.57100.59800.5980482,900
29 May 20240.67600.68600.61200.61700.6170304,000
28 May 20240.69000.69400.64000.67200.6720499,000
24 May 20240.73900.76300.67100.67100.6710346,600
23 May 20240.75300.78600.68500.73400.7340439,900
22 May 20240.76000.80900.75000.77000.7700255,000
21 May 20240.75000.76900.75000.75400.7540206,200
20 May 20240.78000.83300.75000.75000.7500324,000
17 May 20240.80000.80000.75000.75000.7500253,100
16 May 20240.73700.87000.72600.80500.8050494,000
15 May 20240.72400.79000.70100.76000.7600502,900
14 May 20240.74500.76200.70100.72400.7240297,900
13 May 20240.74700.77400.72000.75000.7500370,600
10 May 20240.75800.77500.71200.71600.7160194,600
09 May 20240.72600.77900.72500.76000.7600126,800
08 May 20240.79000.80000.71000.73300.7330259,700
07 May 20240.80900.81800.75400.79200.7920183,300
06 May 20240.78500.83200.77000.79000.7900355,300
03 May 20240.79700.79700.75700.77800.7780159,100
02 May 20240.75500.79000.74100.77200.7720192,900
01 May 20240.75600.77700.72300.75900.7590190,400
30 Apr 20240.74600.78800.72100.75200.7520192,100
29 Apr 20240.68100.76700.68100.75600.7560506,400
26 Apr 20240.69000.72600.68000.68400.6840169,200
25 Apr 20240.66100.71700.64000.70000.7000319,000
24 Apr 20240.71700.72000.66100.67200.6720217,400
23 Apr 20240.71900.73000.70000.70700.7070181,900
22 Apr 20240.66000.73900.65000.73000.7300346,200
19 Apr 20240.68500.69600.65000.66100.6610350,800
18 Apr 20240.73000.73600.68000.69000.6900363,100
17 Apr 20240.70900.74800.70000.73200.7320184,600
16 Apr 20240.71000.71800.63100.70900.7090603,100
15 Apr 20240.76500.78400.70000.71000.7100440,100
12 Apr 20240.81000.83000.75700.76400.7640306,300
11 Apr 20240.80200.82900.80200.81100.8110214,500
10 Apr 20240.82500.82600.80400.81200.8120357,400
09 Apr 20240.85400.85900.82000.83200.8320272,500
08 Apr 20240.86200.88000.73600.82600.8260579,100
05 Apr 20240.82600.89500.81200.87500.8750453,400
04 Apr 20240.91700.94500.81000.82600.8260471,600
03 Apr 20240.94000.94900.87800.90700.9070318,600
02 Apr 20240.90500.92900.89000.92000.9200270,400
01 Apr 20240.91100.94000.86000.91000.9100328,900
28 Mar 20240.85300.96000.85000.91000.9100637,300
27 Mar 20240.77000.87600.75000.86900.8690569,200
26 Mar 20240.83800.83800.72300.73000.7300711,800
25 Mar 20240.85700.91900.81000.82000.8200470,700
22 Mar 20240.90000.94000.87600.88300.8830204,800
21 Mar 20240.90000.94000.88000.89200.8920220,000
20 Mar 20240.87000.95000.83000.90300.9030504,700
19 Mar 20240.91000.95000.82000.89000.8900332,800
18 Mar 20240.87100.93000.80100.90700.9070375,800
15 Mar 20240.77900.88700.76200.87800.8780745,200
14 Mar 20240.87000.90600.73500.78700.78701,039,700
13 Mar 20240.87000.92000.85100.87000.8700414,400
12 Mar 20240.94800.94800.85100.88000.8800681,100
11 Mar 20240.98101.01000.91100.95000.9500894,100
08 Mar 20241.08001.10000.96000.98100.9810930,500
07 Mar 20241.01001.07000.99001.05001.0500623,400
06 Mar 20240.89001.00000.89000.99000.9900590,000
05 Mar 20240.88400.94100.82500.91000.91001,236,400
04 Mar 20241.00001.15000.97101.00001.00002,297,400
01 Mar 20240.84200.96000.81800.95000.95001,007,500
29 Feb 20240.89000.94100.81000.85000.8500844,900
28 Feb 20240.99001.00000.85400.89000.8900832,800
27 Feb 20240.83000.95400.82000.94600.9460794,300
26 Feb 20240.95801.01000.80000.80100.80101,828,700
23 Feb 20240.82001.13000.82000.90700.90704,313,100
22 Feb 20240.70000.80000.68000.79900.79901,223,100
21 Feb 20240.67200.69000.61000.67600.6760382,300
20 Feb 20240.63000.70000.62000.64200.6420608,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...