UK markets close in 37 minutes

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.14-0.14 (-1.24%)
As of 10:50AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202211.2511.3111.0511.1411.1440,167
16 Aug 202211.6111.7111.0911.2811.28357,900
15 Aug 202211.4611.8511.4011.7511.75320,800
12 Aug 202211.7211.8011.3111.5111.51352,100
11 Aug 202212.5412.9811.5511.6311.63933,900
10 Aug 202211.9812.7811.6812.5612.56819,700
09 Aug 202211.5012.2911.4811.8111.81943,500
08 Aug 202211.0311.6510.9211.5011.50622,800
05 Aug 202210.3911.3110.1811.2711.27644,500
04 Aug 20229.4010.449.4010.4410.44561,400
03 Aug 20228.839.508.839.309.30404,400
02 Aug 20228.259.018.258.698.69610,200
01 Aug 20228.868.868.138.248.24929,600
29 Jul 20229.009.038.668.748.74390,000
28 Jul 20229.109.198.879.049.04295,400
27 Jul 20229.179.369.029.149.14359,600
26 Jul 20229.129.418.669.179.17745,300
25 Jul 20229.839.839.019.069.06288,000
22 Jul 20229.9710.219.669.719.71346,600
21 Jul 20229.8510.059.709.909.90531,200
20 Jul 20229.579.939.579.809.80566,200
19 Jul 20229.209.789.209.639.63452,600
18 Jul 20229.439.719.149.189.18384,700
15 Jul 20229.379.378.939.259.25321,700
14 Jul 20229.589.659.099.209.20317,000
13 Jul 20229.199.789.199.619.61266,100
12 Jul 20229.579.639.049.459.45374,100
11 Jul 20229.619.769.309.619.61379,500
08 Jul 20229.429.859.429.809.80324,000
07 Jul 20229.639.949.439.529.52288,600
06 Jul 20229.209.669.149.599.59374,400
05 Jul 20228.509.308.509.229.22531,300
01 Jul 20229.029.288.268.628.62682,200
30 Jun 20229.729.799.059.139.131,153,600
29 Jun 20229.139.639.019.609.60479,800
28 Jun 20229.739.739.249.269.26416,600
27 Jun 20229.389.719.159.689.68400,100
24 Jun 20229.269.459.059.399.39604,200
23 Jun 20228.709.168.709.129.12391,800
22 Jun 20228.218.888.188.678.67352,200
21 Jun 20228.188.628.168.388.38433,800
17 Jun 20227.848.287.808.048.04833,300
16 Jun 20227.737.857.507.837.83336,300
15 Jun 20227.938.097.707.947.94322,300
14 Jun 20227.857.857.437.807.80360,800
13 Jun 20227.978.027.647.737.73445,400
10 Jun 20228.328.328.008.258.25418,600
09 Jun 20228.738.758.408.508.50365,600
08 Jun 20228.759.158.648.838.83522,000
07 Jun 20228.338.968.298.888.88429,800
06 Jun 20228.858.978.238.428.42632,900
03 Jun 20228.378.848.318.828.82448,500
02 Jun 20228.328.528.208.428.42486,000
01 Jun 20228.378.488.218.348.34381,600
31 May 20228.218.518.048.328.32588,900
27 May 20228.068.297.898.248.24282,000
26 May 20228.148.147.778.018.01620,300
25 May 20228.148.197.898.108.10508,900
24 May 20228.418.458.068.278.27575,400
23 May 20228.758.758.268.558.55580,800
20 May 20228.658.918.378.688.68512,900
19 May 20228.308.718.178.538.53524,400
18 May 20228.638.848.238.378.37618,600
17 May 20228.519.008.428.948.94598,700
16 May 20228.478.558.098.428.42742,400
13 May 20227.828.407.698.408.40781,500
12 May 20228.538.567.487.617.612,343,800
11 May 20229.159.548.438.568.561,862,800
10 May 20227.719.357.719.229.222,369,400
09 May 20227.847.967.407.457.45636,800
06 May 20228.458.457.968.048.04444,100
05 May 20228.728.728.238.458.45453,700
04 May 20228.708.818.258.808.80627,100
03 May 20228.718.898.488.698.69657,100
02 May 20228.739.158.548.708.70954,200
29 Apr 20229.609.638.688.728.721,300,800
28 Apr 202210.3010.309.389.579.571,037,500
27 Apr 202210.4810.509.9510.1010.10583,900
26 Apr 202211.3511.3510.5010.5110.51768,500
25 Apr 202211.9812.1211.3211.5011.501,055,100
22 Apr 202212.5712.8612.1112.1212.12673,500
21 Apr 202213.1913.1912.5412.5912.59826,500
20 Apr 202213.1213.2012.9213.0713.07456,200
19 Apr 202213.2313.4012.7713.1413.14952,100
18 Apr 202213.9113.9713.1713.2813.28647,500
14 Apr 202213.8513.8913.3713.8413.84536,800
13 Apr 202213.3113.9113.3113.8213.82452,500
12 Apr 202213.4113.5213.1713.2613.26513,300
11 Apr 202213.6113.6513.0613.3013.30665,300
08 Apr 202213.6913.9013.5113.7713.77515,500
07 Apr 202212.7313.6612.5713.6413.64632,700
06 Apr 202212.5912.8712.2912.7312.73456,500
05 Apr 202212.6512.8212.2712.6312.63373,100
04 Apr 202212.6712.8912.2212.5612.56542,000
01 Apr 202212.2012.6912.1112.6712.67515,600
31 Mar 202211.9112.2011.9112.1512.15456,500
30 Mar 202212.3212.4811.9512.0012.00611,200
29 Mar 202212.4812.7012.1512.1912.19788,900
28 Mar 202212.4112.6512.2112.3412.34441,800
25 Mar 202212.3012.4512.0712.3412.34328,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...