UK Markets closed

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.94-0.67 (-5.31%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202112.5712.5711.8911.9411.94669,200
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
04 May 202112.9713.1712.2612.5012.501,698,600
03 May 202113.0713.7312.9913.0713.072,422,700
30 Apr 202114.2414.2812.8112.9512.954,717,200
29 Apr 202114.5816.1813.8514.0714.0711,692,900
28 Apr 202125.9726.1025.3925.7925.79451,800
27 Apr 202126.8927.0726.0526.1026.10364,400
26 Apr 202126.4026.5825.8426.5126.51755,300
23 Apr 202127.3427.4426.1426.3426.34823,800
22 Apr 202127.9928.2527.0627.1327.13646,400
21 Apr 202127.4228.3427.4027.9927.99665,100
20 Apr 202127.0627.6826.9427.4927.49897,200
19 Apr 202128.3528.7227.2527.3427.34772,000
16 Apr 202128.0028.7327.8228.5128.51632,800
15 Apr 202128.8229.3227.9428.3128.311,234,900
14 Apr 202127.6128.6527.1528.5228.521,490,400
13 Apr 202128.4228.7927.2627.4927.491,034,500
12 Apr 202129.3929.4927.8828.3628.361,107,700
09 Apr 202127.4829.6527.0229.1929.192,393,000
08 Apr 202126.4627.6625.8327.4727.471,676,600
07 Apr 202126.9227.8526.4626.5326.5311,048,800
06 Apr 202126.5528.2526.3127.1527.159,413,100
05 Apr 202122.1623.8922.0523.8223.82975,600
01 Apr 202121.9622.5421.6121.7521.75608,500
31 Mar 202120.7622.0020.7621.7121.71535,000
30 Mar 202119.9720.9019.6620.5920.59415,100
29 Mar 202120.0420.2919.7719.9919.99319,800
26 Mar 202119.6820.1319.6420.1320.13318,500
25 Mar 202119.3019.9619.0419.5719.57466,000
24 Mar 202120.0020.6419.4119.4419.44518,000
23 Mar 202119.6319.9918.9419.9019.90448,500
22 Mar 202119.6120.0019.3619.7719.77206,400
19 Mar 202119.0619.8118.8019.6319.63623,800
18 Mar 202119.5020.0319.0619.1219.12376,000
17 Mar 202119.6619.7319.0719.5419.54431,900
16 Mar 202118.8619.9618.8619.8419.84593,100
15 Mar 202119.2619.6018.5418.9218.92394,600
12 Mar 202119.3319.6018.8919.3019.30346,700
11 Mar 202118.9119.5018.5819.4519.45464,000
10 Mar 202118.7019.1018.4818.6618.66250,200
09 Mar 202118.0819.1518.0618.6518.65505,100
08 Mar 202118.9218.9518.0918.1118.11474,300
05 Mar 202117.9818.1416.7618.0918.09715,100
04 Mar 202118.8918.8917.6018.0818.08657,100
03 Mar 202118.8219.2918.7618.9318.93573,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...