Yahoo

Mail

UK Markets open in 7 hrs 7 mins

NIKKEI 225
29,068.63
+517.70(+1.81%)
HANG SENG
25,330.96
+368.37(+1.48%)
GOLD FUTURES
1,768.10
-29.80(-1.66%)
DOW
35,294.76
+382.20(+1.09%)
BTC-GBP
44,772.55
+313.11(+0.70%)
CMC Crypto 200
1,464.06
+57.32(+4.07%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	13.45	13.53	13.08	13.16	13.16	380,600
14 Oct 2021	13.40	13.73	13.31	13.34	13.34	553,500
13 Oct 2021	13.73	13.80	13.29	13.35	13.35	434,000
12 Oct 2021	13.96	14.05	13.72	13.74	13.74	293,400
11 Oct 2021	14.15	14.30	13.94	13.97	13.97	481,200
08 Oct 2021	14.20	14.27	14.01	14.18	14.18	247,500
07 Oct 2021	13.85	14.17	13.74	14.15	14.15	538,800
06 Oct 2021	13.99	14.01	13.64	13.75	13.75	472,100
05 Oct 2021	14.36	14.60	14.01	14.19	14.19	643,800
04 Oct 2021	15.17	15.17	14.40	14.44	14.44	484,100
01 Oct 2021	15.40	15.48	14.83	15.25	15.25	436,000
30 Sept 2021	15.43	15.71	15.27	15.45	15.45	288,500
29 Sept 2021	15.47	15.61	15.23	15.36	15.36	299,000
28 Sept 2021	16.00	16.01	15.35	15.38	15.38	352,900
27 Sept 2021	15.92	16.25	15.81	16.04	16.04	388,900
24 Sept 2021	15.82	16.13	15.79	15.93	15.93	520,800
23 Sept 2021	15.66	15.91	15.51	15.85	15.85	431,300
22 Sept 2021	15.50	15.70	15.28	15.63	15.63	427,700
21 Sept 2021	15.44	15.75	15.27	15.60	15.60	646,000
20 Sept 2021	14.84	15.36	14.81	15.31	15.31	717,300
17 Sept 2021	14.97	15.30	14.71	15.25	15.25	1,692,600
16 Sept 2021	14.65	14.98	14.30	14.93	14.93	935,800
15 Sept 2021	14.57	15.04	14.55	14.77	14.77	599,300
14 Sept 2021	15.00	15.00	14.49	14.63	14.63	571,700
13 Sept 2021	15.27	15.29	14.64	14.90	14.90	710,700
10 Sept 2021	15.60	15.80	15.23	15.27	15.27	577,200
09 Sept 2021	15.52	15.83	15.32	15.56	15.56	693,700
08 Sept 2021	15.55	15.76	15.25	15.54	15.54	795,300
07 Sept 2021	15.25	15.85	15.16	15.62	15.62	995,200
03 Sept 2021	15.64	15.74	15.10	15.24	15.24	1,016,400
02 Sept 2021	16.00	16.28	15.59	15.74	15.74	1,247,900
01 Sept 2021	15.89	16.08	15.57	16.06	16.06	1,234,800
31 Aug 2021	14.73	15.83	14.66	15.78	15.78	1,752,900
30 Aug 2021	14.17	15.07	14.15	14.83	14.83	1,827,500
27 Aug 2021	13.62	14.89	13.60	14.58	14.58	2,886,500
26 Aug 2021	14.16	14.33	13.40	13.66	13.66	2,344,800
25 Aug 2021	14.34	14.63	13.64	14.27	14.27	5,463,700
24 Aug 2021	17.29	18.25	14.53	14.88	14.88	37,477,200
23 Aug 2021	14.11	14.64	13.55	14.28	14.28	8,042,400
20 Aug 2021	12.45	13.90	12.33	13.70	13.70	1,884,600
19 Aug 2021	12.90	13.29	12.36	12.41	12.41	844,800
18 Aug 2021	13.09	13.36	12.77	13.07	13.07	737,400
17 Aug 2021	12.60	12.98	12.33	12.72	12.72	682,700
16 Aug 2021	14.12	14.12	12.50	12.54	12.54	1,262,800
13 Aug 2021	13.52	14.02	13.18	13.85	13.85	1,214,400
12 Aug 2021	13.10	13.39	12.78	13.33	13.33	602,100
11 Aug 2021	13.44	13.47	12.91	13.12	13.12	800,700
10 Aug 2021	12.24	13.59	12.10	12.99	12.99	1,115,400
09 Aug 2021	12.97	13.18	12.51	12.51	12.51	928,600
06 Aug 2021	12.68	12.85	12.04	12.78	12.78	973,800
05 Aug 2021	11.90	12.69	11.84	12.50	12.50	1,047,300
04 Aug 2021	11.62	11.83	11.22	11.55	11.55	491,500
03 Aug 2021	12.20	12.23	11.50	11.67	11.67	682,800
02 Aug 2021	12.01	12.36	12.01	12.15	12.15	384,600
30 Jul 2021	12.26	12.36	11.92	11.97	11.97	289,500
29 Jul 2021	12.28	12.45	12.00	12.20	12.20	444,600
28 Jul 2021	11.91	12.26	11.91	12.09	12.09	326,200
27 Jul 2021	12.02	12.08	11.58	11.87	11.87	392,100
26 Jul 2021	12.05	12.81	11.84	12.07	12.07	530,500
23 Jul 2021	12.57	12.57	11.89	11.94	11.94	669,800
22 Jul 2021	12.93	12.97	12.53	12.61	12.61	394,200
21 Jul 2021	12.77	13.04	12.62	12.96	12.96	373,900
20 Jul 2021	13.13	13.27	12.58	12.78	12.78	496,900
19 Jul 2021	12.86	13.04	12.67	13.02	13.02	317,600
16 Jul 2021	13.04	13.13	12.73	12.99	12.99	263,400
15 Jul 2021	13.00	13.05	12.67	12.94	12.94	404,100
14 Jul 2021	13.42	13.53	13.05	13.11	13.11	322,800
13 Jul 2021	13.83	13.88	13.31	13.45	13.45	378,800
12 Jul 2021	13.93	14.01	13.75	13.93	13.93	260,900
09 Jul 2021	14.23	14.23	13.67	13.91	13.91	233,700
08 Jul 2021	13.56	13.87	13.31	13.81	13.81	281,300
07 Jul 2021	14.43	14.48	13.52	13.85	13.85	447,500
06 Jul 2021	14.49	14.49	14.10	14.33	14.33	320,800
02 Jul 2021	14.56	14.56	13.94	14.38	14.38	297,700
01 Jul 2021	14.47	14.64	14.29	14.45	14.45	482,400
30 Jun 2021	14.42	14.57	14.21	14.27	14.27	368,400
29 Jun 2021	14.54	14.65	14.33	14.43	14.43	218,900
28 Jun 2021	14.77	14.95	14.37	14.53	14.53	366,300
25 Jun 2021	14.52	14.72	14.42	14.68	14.68	2,165,300
24 Jun 2021	14.04	14.72	14.04	14.51	14.51	480,000
23 Jun 2021	14.01	14.19	13.86	13.98	13.98	825,500
22 Jun 2021	14.43	14.43	13.80	13.89	13.89	657,400
21 Jun 2021	14.58	14.58	14.05	14.34	14.34	489,000
18 Jun 2021	14.36	14.58	14.01	14.55	14.55	1,016,600
17 Jun 2021	14.72	15.00	14.59	14.65	14.65	483,700
16 Jun 2021	14.30	14.59	14.15	14.55	14.55	898,200
15 Jun 2021	14.35	14.41	14.03	14.18	14.18	416,000
14 Jun 2021	14.00	14.38	14.00	14.36	14.36	568,800
11 Jun 2021	13.87	14.18	13.71	13.96	13.96	365,300
10 Jun 2021	13.83	14.09	13.77	13.86	13.86	301,400
09 Jun 2021	13.57	14.09	13.57	13.83	13.83	521,900
08 Jun 2021	13.47	13.71	13.30	13.53	13.53	383,900
07 Jun 2021	13.03	13.65	12.98	13.47	13.47	570,800
04 Jun 2021	13.04	13.21	12.97	13.00	13.00	494,900
03 Jun 2021	13.19	13.27	12.98	13.06	13.06	608,200
02 Jun 2021	13.24	13.37	12.98	13.24	13.24	740,900
01 Jun 2021	13.71	13.71	12.97	13.27	13.27	784,000
28 May 2021	13.76	14.01	13.55	13.59	13.59	378,200
27 May 2021	13.51	13.90	13.51	13.66	13.66	691,100
26 May 2021	13.30	13.63	13.28	13.60	13.60	463,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,068.63+517.70(+1.81%)

HANG SENG25,330.96+368.37(+1.48%)

GOLD FUTURES1,768.10-29.80(-1.66%)

DOW35,294.76+382.20(+1.09%)

BTC-GBP44,772.55+313.11(+0.70%)

CMC Crypto 2001,464.06+57.32(+4.07%)

Cara Therapeutics, Inc. (CARA)

NIKKEI 225
29,068.63
+517.70(+1.81%)

HANG SENG
25,330.96
+368.37(+1.48%)

GOLD FUTURES
1,768.10
-29.80(-1.66%)

DOW
35,294.76
+382.20(+1.09%)

BTC-GBP
44,772.55
+313.11(+0.70%)

CMC Crypto 200
1,464.06
+57.32(+4.07%)