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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jul 2021	12.57	12.57	11.89	11.94	11.94	669,200
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
25 May 2021	13.36	13.65	13.24	13.29	13.29	412,700
24 May 2021	13.27	13.52	13.04	13.36	13.36	360,400
21 May 2021	13.47	13.71	13.25	13.27	13.27	453,200
20 May 2021	13.56	13.70	13.28	13.46	13.46	473,600
19 May 2021	13.14	13.45	13.00	13.36	13.36	499,700
18 May 2021	13.40	13.63	13.33	13.35	13.35	383,100
17 May 2021	13.02	13.47	12.96	13.38	13.38	480,000
14 May 2021	12.92	13.36	12.88	13.20	13.20	486,100
13 May 2021	13.07	13.16	12.52	12.88	12.88	913,300
12 May 2021	13.11	13.73	12.94	13.13	13.13	1,127,500
11 May 2021	12.20	13.18	11.80	13.02	13.02	1,088,100
10 May 2021	12.89	12.89	12.12	12.38	12.38	1,135,600
07 May 2021	12.47	12.76	12.40	12.56	12.56	698,100
06 May 2021	12.47	12.70	12.16	12.44	12.44	1,616,200
05 May 2021	12.54	12.75	12.42	12.50	12.50	876,800
04 May 2021	12.97	13.17	12.26	12.50	12.50	1,698,600
03 May 2021	13.07	13.73	12.99	13.07	13.07	2,422,700
30 Apr 2021	14.24	14.28	12.81	12.95	12.95	4,717,200
29 Apr 2021	14.58	16.18	13.85	14.07	14.07	11,692,900
28 Apr 2021	25.97	26.10	25.39	25.79	25.79	451,800
27 Apr 2021	26.89	27.07	26.05	26.10	26.10	364,400
26 Apr 2021	26.40	26.58	25.84	26.51	26.51	755,300
23 Apr 2021	27.34	27.44	26.14	26.34	26.34	823,800
22 Apr 2021	27.99	28.25	27.06	27.13	27.13	646,400
21 Apr 2021	27.42	28.34	27.40	27.99	27.99	665,100
20 Apr 2021	27.06	27.68	26.94	27.49	27.49	897,200
19 Apr 2021	28.35	28.72	27.25	27.34	27.34	772,000
16 Apr 2021	28.00	28.73	27.82	28.51	28.51	632,800
15 Apr 2021	28.82	29.32	27.94	28.31	28.31	1,234,900
14 Apr 2021	27.61	28.65	27.15	28.52	28.52	1,490,400
13 Apr 2021	28.42	28.79	27.26	27.49	27.49	1,034,500
12 Apr 2021	29.39	29.49	27.88	28.36	28.36	1,107,700
09 Apr 2021	27.48	29.65	27.02	29.19	29.19	2,393,000
08 Apr 2021	26.46	27.66	25.83	27.47	27.47	1,676,600
07 Apr 2021	26.92	27.85	26.46	26.53	26.53	11,048,800
06 Apr 2021	26.55	28.25	26.31	27.15	27.15	9,413,100
05 Apr 2021	22.16	23.89	22.05	23.82	23.82	975,600
01 Apr 2021	21.96	22.54	21.61	21.75	21.75	608,500
31 Mar 2021	20.76	22.00	20.76	21.71	21.71	535,000
30 Mar 2021	19.97	20.90	19.66	20.59	20.59	415,100
29 Mar 2021	20.04	20.29	19.77	19.99	19.99	319,800
26 Mar 2021	19.68	20.13	19.64	20.13	20.13	318,500
25 Mar 2021	19.30	19.96	19.04	19.57	19.57	466,000
24 Mar 2021	20.00	20.64	19.41	19.44	19.44	518,000
23 Mar 2021	19.63	19.99	18.94	19.90	19.90	448,500
22 Mar 2021	19.61	20.00	19.36	19.77	19.77	206,400
19 Mar 2021	19.06	19.81	18.80	19.63	19.63	623,800
18 Mar 2021	19.50	20.03	19.06	19.12	19.12	376,000
17 Mar 2021	19.66	19.73	19.07	19.54	19.54	431,900
16 Mar 2021	18.86	19.96	18.86	19.84	19.84	593,100
15 Mar 2021	19.26	19.60	18.54	18.92	18.92	394,600
12 Mar 2021	19.33	19.60	18.89	19.30	19.30	346,700
11 Mar 2021	18.91	19.50	18.58	19.45	19.45	464,000
10 Mar 2021	18.70	19.10	18.48	18.66	18.66	250,200
09 Mar 2021	18.08	19.15	18.06	18.65	18.65	505,100
08 Mar 2021	18.92	18.95	18.09	18.11	18.11	474,300
05 Mar 2021	17.98	18.14	16.76	18.09	18.09	715,100
04 Mar 2021	18.89	18.89	17.60	18.08	18.08	657,100
03 Mar 2021	18.82	19.29	18.76	18.93	18.93	573,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,027.58+59.28(+0.85%)

FTSE 25022,883.39+206.11(+0.91%)

AIM1,232.54+4.45(+0.36%)

GBP/EUR1.1675-0.0013(-0.11%)

GBP/USD1.3754-0.0013(-0.0977%)

BTC-GBP25,251.37+524.85(+2.12%)

Cara Therapeutics, Inc. (CARA)

FTSE 100
7,027.58
+59.28(+0.85%)

FTSE 250
22,883.39
+206.11(+0.91%)

AIM
1,232.54
+4.45(+0.36%)

GBP/EUR
1.1675
-0.0013(-0.11%)

GBP/USD
1.3754
-0.0013(-0.0977%)

BTC-GBP
25,251.37
+524.85(+2.12%)