UK Markets closed

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.68+0.15 (+1.76%)
At close: 04:00PM EDT
8.48 -0.20 (-2.30%)
After hours: 04:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 202212.2112.3412.0012.3212.32275,200
23 Mar 202212.3012.5812.1112.1112.11243,900
22 Mar 202212.0812.4611.9912.4212.42294,900
21 Mar 202212.2612.3011.8311.9811.98325,300
18 Mar 202212.1612.4412.0712.2612.26653,400
17 Mar 202211.7512.2011.6512.1712.17398,700
16 Mar 202211.7011.7711.4111.7211.72536,000
15 Mar 202211.9111.9111.1811.4511.45477,500
14 Mar 202212.1212.3611.5911.6811.68722,400
11 Mar 202212.3812.6912.0012.0912.09555,900
10 Mar 202212.3312.4612.1012.3312.33511,500
09 Mar 202211.7812.7311.7212.5512.55834,100
08 Mar 202211.2411.8811.1311.7111.711,109,700
07 Mar 202210.6810.8010.3810.5510.55524,400
04 Mar 202210.9011.3110.5510.7010.70592,400
03 Mar 202211.3811.7110.9811.0811.08703,800
02 Mar 20229.8711.879.7611.5311.531,153,700
01 Mar 202210.3310.559.9610.0610.06533,000
28 Feb 202210.3610.6010.1610.3710.37692,800
25 Feb 202210.2910.5310.1610.4610.46422,900
24 Feb 20229.8010.209.6310.1510.15681,500
23 Feb 202210.1910.3210.0010.0110.01603,200
22 Feb 202210.0310.529.9710.2110.21540,800
18 Feb 20229.9110.369.7210.2110.21537,700
17 Feb 202210.4410.499.909.949.94583,700
16 Feb 202210.4810.5710.2610.5010.50380,400
15 Feb 202210.4710.6810.3610.5710.57457,700
14 Feb 202210.4510.5710.2510.2910.29527,200
11 Feb 202210.4810.6310.2310.4010.40528,700
10 Feb 202210.4510.7010.3010.4510.45547,900
09 Feb 202210.6110.8410.5010.5510.55421,000
08 Feb 202210.7410.7510.4110.5510.55365,800
07 Feb 202210.7011.0410.6810.7110.71567,100
04 Feb 202210.5810.7910.4010.6610.66442,500
03 Feb 202211.0911.0910.5610.5810.58378,100
02 Feb 202211.5211.6210.9711.0711.07434,800
01 Feb 202211.5911.6911.2911.4511.45331,700
31 Jan 202210.9711.6010.9711.5811.58446,200
28 Jan 202210.9911.1010.6311.0311.03473,600
27 Jan 202211.4611.6610.9310.9910.99315,000
26 Jan 202211.9512.0511.3411.3911.39348,300
25 Jan 202211.6511.9011.4511.7911.79270,400
24 Jan 202211.6011.8510.8311.7711.77698,900
21 Jan 202211.9512.2011.7211.9511.95497,800
20 Jan 202211.9112.5611.8911.9511.95514,100
19 Jan 202211.6812.2411.6311.9411.94523,700
18 Jan 202211.8511.9711.5211.5411.54409,900
14 Jan 202211.7011.9911.5811.9511.95307,400
13 Jan 202211.8912.0111.6111.6511.65271,900
12 Jan 202212.3312.3611.9111.9311.93245,500
11 Jan 202211.9912.3711.9912.2912.29348,300
10 Jan 202211.7612.1611.5312.1312.13498,100
07 Jan 202211.7311.9811.6211.7611.76431,900
06 Jan 202211.7011.9311.5011.6611.66301,800
05 Jan 202212.4912.6511.6511.6711.67516,200
04 Jan 202212.7012.9712.3412.4812.48356,800
03 Jan 202212.3012.7712.1612.6512.65392,500
31 Dec 202112.3412.5812.1612.1812.18329,000
30 Dec 202112.2112.7512.0412.3412.34434,300
29 Dec 202112.3212.4012.1012.2112.21349,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...