UK Markets open in 7 hrs 7 mins

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.16-0.18 (-1.35%)
At close: 4:00PM EDT
13.20 +0.04 (+0.30%)
After hours: 07:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202113.4513.5313.0813.1613.16380,600
14 Oct 202113.4013.7313.3113.3413.34553,500
13 Oct 202113.7313.8013.2913.3513.35434,000
12 Oct 202113.9614.0513.7213.7413.74293,400
11 Oct 202114.1514.3013.9413.9713.97481,200
08 Oct 202114.2014.2714.0114.1814.18247,500
07 Oct 202113.8514.1713.7414.1514.15538,800
06 Oct 202113.9914.0113.6413.7513.75472,100
05 Oct 202114.3614.6014.0114.1914.19643,800
04 Oct 202115.1715.1714.4014.4414.44484,100
01 Oct 202115.4015.4814.8315.2515.25436,000
30 Sept 202115.4315.7115.2715.4515.45288,500
29 Sept 202115.4715.6115.2315.3615.36299,000
28 Sept 202116.0016.0115.3515.3815.38352,900
27 Sept 202115.9216.2515.8116.0416.04388,900
24 Sept 202115.8216.1315.7915.9315.93520,800
23 Sept 202115.6615.9115.5115.8515.85431,300
22 Sept 202115.5015.7015.2815.6315.63427,700
21 Sept 202115.4415.7515.2715.6015.60646,000
20 Sept 202114.8415.3614.8115.3115.31717,300
17 Sept 202114.9715.3014.7115.2515.251,692,600
16 Sept 202114.6514.9814.3014.9314.93935,800
15 Sept 202114.5715.0414.5514.7714.77599,300
14 Sept 202115.0015.0014.4914.6314.63571,700
13 Sept 202115.2715.2914.6414.9014.90710,700
10 Sept 202115.6015.8015.2315.2715.27577,200
09 Sept 202115.5215.8315.3215.5615.56693,700
08 Sept 202115.5515.7615.2515.5415.54795,300
07 Sept 202115.2515.8515.1615.6215.62995,200
03 Sept 202115.6415.7415.1015.2415.241,016,400
02 Sept 202116.0016.2815.5915.7415.741,247,900
01 Sept 202115.8916.0815.5716.0616.061,234,800
31 Aug 202114.7315.8314.6615.7815.781,752,900
30 Aug 202114.1715.0714.1514.8314.831,827,500
27 Aug 202113.6214.8913.6014.5814.582,886,500
26 Aug 202114.1614.3313.4013.6613.662,344,800
25 Aug 202114.3414.6313.6414.2714.275,463,700
24 Aug 202117.2918.2514.5314.8814.8837,477,200
23 Aug 202114.1114.6413.5514.2814.288,042,400
20 Aug 202112.4513.9012.3313.7013.701,884,600
19 Aug 202112.9013.2912.3612.4112.41844,800
18 Aug 202113.0913.3612.7713.0713.07737,400
17 Aug 202112.6012.9812.3312.7212.72682,700
16 Aug 202114.1214.1212.5012.5412.541,262,800
13 Aug 202113.5214.0213.1813.8513.851,214,400
12 Aug 202113.1013.3912.7813.3313.33602,100
11 Aug 202113.4413.4712.9113.1213.12800,700
10 Aug 202112.2413.5912.1012.9912.991,115,400
09 Aug 202112.9713.1812.5112.5112.51928,600
06 Aug 202112.6812.8512.0412.7812.78973,800
05 Aug 202111.9012.6911.8412.5012.501,047,300
04 Aug 202111.6211.8311.2211.5511.55491,500
03 Aug 202112.2012.2311.5011.6711.67682,800
02 Aug 202112.0112.3612.0112.1512.15384,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...