Cara Therapeutics, Inc. (CARA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.2651

-0.0017

(-0.64%)

At close: 04:00PM EDT

0.2600

-0.01

(-1.92%)

After hours:

06:38PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.2600	0.2740	0.2590	0.2650	0.2650	251,900
Oct 17, 2024	0.2600	0.2690	0.2520	0.2670	0.2670	201,300
Oct 16, 2024	0.2550	0.2650	0.2510	0.2650	0.2650	337,500
Oct 15, 2024	0.2500	0.2600	0.2500	0.2550	0.2550	181,600
Oct 14, 2024	0.2500	0.2640	0.2450	0.2560	0.2560	251,900
Oct 11, 2024	0.2540	0.2640	0.2480	0.2510	0.2510	356,200
Oct 10, 2024	0.2600	0.2600	0.2450	0.2540	0.2540	207,900
Oct 09, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	128,500
Oct 08, 2024	0.2520	0.2690	0.2510	0.2560	0.2560	338,400
Oct 07, 2024	0.2700	0.2800	0.2600	0.2660	0.2660	117,100
Oct 04, 2024	0.2760	0.2800	0.2570	0.2760	0.2760	658,200
Oct 03, 2024	0.2810	0.2900	0.2720	0.2760	0.2760	198,800
Oct 02, 2024	0.2900	0.3000	0.2830	0.2900	0.2900	138,200
Oct 01, 2024	0.3110	0.3150	0.2800	0.2870	0.2870	248,300
Sep 30, 2024	0.3050	0.3150	0.3000	0.3080	0.3080	190,100
Sep 27, 2024	0.2880	0.3150	0.2770	0.3050	0.3050	645,300
Sep 26, 2024	0.2780	0.2950	0.2730	0.2880	0.2880	173,900
Sep 25, 2024	0.2770	0.3000	0.2720	0.2780	0.2780	176,900
Sep 24, 2024	0.3000	0.3100	0.2750	0.2800	0.2800	290,300
Sep 23, 2024	0.3100	0.3150	0.2920	0.3010	0.3010	160,700
Sep 20, 2024	0.2990	0.3180	0.2900	0.3020	0.3020	735,400
Sep 19, 2024	0.2900	0.3110	0.2830	0.3090	0.3090	280,800
Sep 18, 2024	0.2700	0.3030	0.2700	0.2860	0.2860	507,400
Sep 17, 2024	0.2760	0.2760	0.2590	0.2670	0.2670	212,500
Sep 16, 2024	0.2630	0.2730	0.2500	0.2680	0.2680	713,500
Sep 13, 2024	0.2770	0.2810	0.2610	0.2630	0.2630	587,600
Sep 12, 2024	0.2800	0.2950	0.2700	0.2700	0.2700	449,200
Sep 11, 2024	0.2820	0.2980	0.2700	0.2940	0.2940	295,000
Sep 10, 2024	0.3140	0.3200	0.2800	0.2810	0.2810	1,295,500
Sep 09, 2024	0.3170	0.3280	0.3040	0.3100	0.3100	677,800
Sep 06, 2024	0.3200	0.3270	0.3130	0.3220	0.3220	126,200
Sep 05, 2024	0.3250	0.3340	0.3150	0.3210	0.3210	131,300
Sep 04, 2024	0.3320	0.3440	0.3220	0.3220	0.3220	80,900
Sep 03, 2024	0.3400	0.3600	0.3200	0.3310	0.3310	364,900
Aug 30, 2024	0.3520	0.3600	0.3440	0.3600	0.3600	194,400
Aug 29, 2024	0.3510	0.3590	0.3400	0.3520	0.3520	114,600
Aug 28, 2024	0.3600	0.3640	0.3410	0.3560	0.3560	129,300
Aug 27, 2024	0.3700	0.3700	0.3540	0.3590	0.3590	255,100
Aug 26, 2024	0.3590	0.3720	0.3350	0.3700	0.3700	1,454,100
Aug 23, 2024	0.3400	0.3490	0.3300	0.3480	0.3480	201,700
Aug 22, 2024	0.3450	0.3500	0.3300	0.3430	0.3430	353,900
Aug 21, 2024	0.3390	0.3530	0.3310	0.3410	0.3410	257,700
Aug 20, 2024	0.3230	0.3450	0.3230	0.3390	0.3390	285,900
Aug 19, 2024	0.3340	0.3400	0.3240	0.3240	0.3240	351,400
Aug 16, 2024	0.3250	0.3450	0.3230	0.3350	0.3350	79,400
Aug 15, 2024	0.3310	0.3400	0.3220	0.3250	0.3250	196,000
Aug 14, 2024	0.3300	0.3380	0.3140	0.3290	0.3290	477,600
Aug 13, 2024	0.3380	0.3420	0.3260	0.3380	0.3380	111,100
Aug 12, 2024	0.3350	0.3550	0.3330	0.3370	0.3370	159,800
Aug 09, 2024	0.3600	0.3680	0.3370	0.3480	0.3480	111,600
Aug 08, 2024	0.3560	0.3600	0.3450	0.3510	0.3510	155,900
Aug 07, 2024	0.3600	0.3600	0.3400	0.3430	0.3430	338,700
Aug 06, 2024	0.3450	0.3650	0.3300	0.3620	0.3620	296,700
Aug 05, 2024	0.3200	0.3500	0.3100	0.3460	0.3460	269,200
Aug 02, 2024	0.3450	0.3570	0.3300	0.3460	0.3460	403,900
Aug 01, 2024	0.3500	0.3600	0.3330	0.3550	0.3550	508,500
Jul 31, 2024	0.3580	0.3600	0.3450	0.3480	0.3480	716,000
Jul 30, 2024	0.3600	0.3600	0.3400	0.3570	0.3570	359,300
Jul 29, 2024	0.3800	0.3800	0.3430	0.3600	0.3600	456,100
Jul 26, 2024	0.3720	0.3950	0.3660	0.3720	0.3720	513,600
Jul 25, 2024	0.3530	0.3800	0.3520	0.3650	0.3650	91,300
Jul 24, 2024	0.3750	0.3820	0.3610	0.3680	0.3680	181,600
Jul 23, 2024	0.3570	0.3790	0.3540	0.3780	0.3780	483,000
Jul 22, 2024	0.3390	0.3740	0.3310	0.3680	0.3680	587,900
Jul 19, 2024	0.3500	0.3550	0.3380	0.3450	0.3450	337,400
Jul 18, 2024	0.3410	0.3570	0.3240	0.3470	0.3470	925,200
Jul 17, 2024	0.3600	0.3900	0.3400	0.3410	0.3410	1,019,100
Jul 16, 2024	0.3460	0.3750	0.3360	0.3700	0.3700	977,800
Jul 15, 2024	0.3500	0.3580	0.3320	0.3350	0.3350	1,170,400
Jul 12, 2024	0.3600	0.3800	0.3330	0.3530	0.3530	1,094,800
Jul 11, 2024	0.3100	0.4100	0.3100	0.3660	0.3660	7,844,200
Jul 10, 2024	0.2850	0.2950	0.2790	0.2860	0.2860	505,400
Jul 09, 2024	0.2850	0.2990	0.2720	0.2850	0.2850	630,000
Jul 08, 2024	0.2900	0.3080	0.2810	0.2850	0.2850	931,500
Jul 05, 2024	0.2780	0.2900	0.2720	0.2850	0.2850	393,400
Jul 03, 2024	0.2710	0.2900	0.2680	0.2720	0.2720	258,900
Jul 02, 2024	0.2740	0.2910	0.2650	0.2780	0.2780	677,900
Jul 01, 2024	0.2720	0.2840	0.2610	0.2630	0.2630	971,300
Jun 28, 2024	0.2850	0.3100	0.2580	0.2580	0.2580	6,217,600
Jun 27, 2024	0.3000	0.3200	0.2720	0.3050	0.3050	796,200
Jun 26, 2024	0.3400	0.3690	0.2900	0.2900	0.2900	868,500
Jun 25, 2024	0.3300	0.3400	0.3150	0.3310	0.3310	847,500
Jun 24, 2024	0.2790	0.3490	0.2780	0.3400	0.3400	2,401,100
Jun 21, 2024	0.2620	0.3290	0.2570	0.2770	0.2770	2,986,400
Jun 20, 2024	0.2600	0.2700	0.2400	0.2470	0.2470	738,200
Jun 18, 2024	0.2600	0.2780	0.2400	0.2430	0.2430	1,382,300
Jun 17, 2024	0.3570	0.3600	0.2400	0.2550	0.2550	4,242,200
Jun 14, 2024	0.4500	0.4570	0.3400	0.3500	0.3500	2,141,400
Jun 13, 2024	0.4960	0.5000	0.4200	0.4440	0.4440	3,228,800
Jun 12, 2024	0.6510	0.7200	0.6500	0.6800	0.6800	492,200
Jun 11, 2024	0.6410	0.6700	0.6310	0.6630	0.6630	217,800
Jun 10, 2024	0.6270	0.6780	0.6270	0.6730	0.6730	252,000
Jun 07, 2024	0.6490	0.6780	0.6060	0.6240	0.6240	270,900
Jun 06, 2024	0.6890	0.6900	0.6310	0.6420	0.6420	227,800
Jun 05, 2024	0.6640	0.7050	0.6640	0.6950	0.6950	285,900
Jun 04, 2024	0.6700	0.7300	0.6400	0.6640	0.6640	415,700
Jun 03, 2024	0.6900	0.7300	0.6200	0.6800	0.6800	618,800
May 31, 2024	0.6100	0.6630	0.6030	0.6490	0.6490	300,700
May 30, 2024	0.6200	0.6320	0.5710	0.5980	0.5980	482,900
May 29, 2024	0.6760	0.6860	0.6120	0.6170	0.6170	304,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Cara Therapeutics, Inc. (CARA)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)