UK Markets close in 8 hrs 10 mins

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.63+0.03 (+0.19%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202115.6415.7415.1015.2415.24101,640,000
02 Sept 202116.0016.2815.5915.7415.74125,200,000
01 Sept 202115.8916.0815.5716.0616.06123,480,000
31 Aug 202114.7315.8314.6615.7815.78174,900,000
30 Aug 202114.1715.0714.1514.8314.83182,750,000
27 Aug 202113.6214.8913.6014.5814.58288,650,000
26 Aug 202114.1614.3313.4013.6613.66233,910,000
25 Aug 202114.3414.6313.6414.2714.27545,560,000
24 Aug 202117.2918.2514.5314.8814.883,742,150,000
23 Aug 202114.1114.6413.5514.2814.28751,810,000
20 Aug 202112.4513.9012.3313.7013.70188,460,000
19 Aug 202112.9013.2912.3612.4112.4184,410,000
18 Aug 202113.0913.3612.7713.0713.0773,740,000
17 Aug 202112.6012.9812.3312.7212.7268,270,000
16 Aug 202114.1214.1212.5012.5412.54126,280,000
13 Aug 202113.5214.0213.1813.8513.85121,440,000
12 Aug 202113.1013.3912.7813.3313.3360,210,000
11 Aug 202113.4413.4712.9113.1213.1280,070,000
10 Aug 202112.2413.5912.1012.9912.99111,540,000
09 Aug 202112.9713.1812.5112.5112.5192,860,000
06 Aug 202112.6812.8512.0412.7812.7897,380,000
05 Aug 202111.9012.6911.8412.5012.50104,680,000
04 Aug 202111.6211.8311.2211.5511.5549,150,000
03 Aug 202112.2012.2311.5011.6711.67682,800
02 Aug 2021------
30 Jul 202112.2612.3611.9211.9711.97289,500
29 Jul 202112.2812.4512.0012.2012.20444,600
28 Jul 202111.9112.2611.9112.0912.09326,200
27 Jul 202112.0212.0811.5811.8711.87392,100
26 Jul 202112.0512.8111.8412.0712.07530,500
23 Jul 202112.5712.5711.8911.9411.94669,800
22 Jul 202112.9312.9712.5312.6112.61394,200
21 Jul 202112.7713.0412.6212.9612.96373,900
20 Jul 202113.1313.2712.5812.7812.78496,900
19 Jul 202112.8613.0412.6713.0213.02317,600
16 Jul 202113.0413.1312.7312.9912.99263,400
15 Jul 202113.0013.0512.6712.9412.94404,100
14 Jul 202113.4213.5313.0513.1113.11322,800
13 Jul 202113.8313.8813.3113.4513.45378,800
12 Jul 202113.9314.0113.7513.9313.93260,900
09 Jul 202114.2314.2313.6713.9113.91233,700
08 Jul 202113.5613.8713.3113.8113.81281,300
07 Jul 202114.4314.4813.5213.8513.85447,500
06 Jul 202114.4914.4914.1014.3314.33320,800
02 Jul 202114.5614.5613.9414.3814.38297,700
01 Jul 202114.4714.6414.2914.4514.45482,400
30 Jun 202114.4214.5714.2114.2714.27368,400
29 Jun 202114.5414.6514.3314.4314.43218,900
28 Jun 202114.7714.9514.3714.5314.53366,300
25 Jun 202114.5214.7214.4214.6814.682,165,300
24 Jun 202114.0414.7214.0414.5114.51480,000
23 Jun 202114.0114.1913.8613.9813.98825,500
22 Jun 202114.4314.4313.8013.8913.89657,400
21 Jun 202114.5814.5814.0514.3414.34489,000
18 Jun 202114.3614.5814.0114.5514.551,016,600
17 Jun 202114.7215.0014.5914.6514.65483,700
16 Jun 202114.3014.5914.1514.5514.55898,200
15 Jun 202114.3514.4114.0314.1814.18416,000
14 Jun 202114.0014.3814.0014.3614.36568,800
11 Jun 202113.8714.1813.7113.9613.96365,300
10 Jun 202113.8314.0913.7713.8613.86301,400
09 Jun 202113.5714.0913.5713.8313.83521,900
08 Jun 202113.4713.7113.3013.5313.53383,900
07 Jun 202113.0313.6512.9813.4713.47570,800
04 Jun 202113.0413.2112.9713.0013.00494,900
03 Jun 202113.1913.2712.9813.0613.06608,200
02 Jun 202113.2413.3712.9813.2413.24740,900
01 Jun 202113.7113.7112.9713.2713.27784,000
28 May 202113.7614.0113.5513.5913.59378,200
27 May 202113.5113.9013.5113.6613.66691,100
26 May 202113.3013.6313.2813.6013.60463,900
25 May 202113.3613.6513.2413.2913.29412,700
24 May 202113.2713.5213.0413.3613.36360,400
21 May 202113.4713.7113.2513.2713.27453,200
20 May 202113.5613.7013.2813.4613.46473,600
19 May 202113.1413.4513.0013.3613.36499,700
18 May 202113.4013.6313.3313.3513.35383,100
17 May 202113.0213.4712.9613.3813.38480,000
14 May 202112.9213.3612.8813.2013.20486,100
13 May 202113.0713.1612.5212.8812.88913,300
12 May 202113.1113.7312.9413.1313.131,127,500
11 May 202112.2013.1811.8013.0213.021,088,100
10 May 202112.8912.8912.1212.3812.381,135,600
07 May 202112.4712.7612.4012.5612.56698,100
06 May 202112.4712.7012.1612.4412.441,616,200
05 May 202112.5412.7512.4212.5012.50876,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...