Canada markets closed

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7586+0.0067 (+0.89%)
At close: 04:00PM EDT
0.7700 +0.01 (+1.50%)
After hours: 07:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.75590.77690.72250.75860.7586188,724
Apr 30, 20240.74600.78800.72100.75200.7520192,100
Apr 29, 20240.68100.76700.68100.75600.7560506,400
Apr 26, 20240.69000.72600.68000.68400.6840169,200
Apr 25, 20240.66100.71700.64000.70000.7000319,000
Apr 24, 20240.71700.72000.66100.67200.6720217,400
Apr 23, 20240.71900.73000.70000.70700.7070181,900
Apr 22, 20240.66000.73900.65000.73000.7300346,200
Apr 19, 20240.68500.69600.65000.66100.6610350,800
Apr 18, 20240.73000.73600.68000.69000.6900363,100
Apr 17, 20240.70900.74800.70000.73200.7320184,600
Apr 16, 20240.71000.71800.63100.70900.7090603,100
Apr 15, 20240.76500.78400.70000.71000.7100440,100
Apr 12, 20240.81000.83000.75700.76400.7640306,300
Apr 11, 20240.80200.82900.80200.81100.8110214,500
Apr 10, 20240.82500.82600.80400.81200.8120357,400
Apr 09, 20240.85400.85900.82000.83200.8320272,500
Apr 08, 20240.86200.88000.73600.82600.8260579,100
Apr 05, 20240.82600.89500.81200.87500.8750453,400
Apr 04, 20240.91700.94500.81000.82600.8260471,600
Apr 03, 20240.94000.94900.87800.90700.9070318,600
Apr 02, 20240.90500.92900.89000.92000.9200270,400
Apr 01, 20240.91100.94000.86000.91000.9100328,900
Mar 28, 20240.85300.96000.85000.91000.9100637,300
Mar 27, 20240.77000.87600.75000.86900.8690569,200
Mar 26, 20240.83800.83800.72300.73000.7300711,800
Mar 25, 20240.85700.91900.81000.82000.8200470,700
Mar 22, 20240.90000.94000.87600.88300.8830204,800
Mar 21, 20240.90000.94000.88000.89200.8920220,000
Mar 20, 20240.87000.95000.83000.90300.9030504,700
Mar 19, 20240.91000.95000.82000.89000.8900332,800
Mar 18, 20240.87100.93000.80100.90700.9070375,800
Mar 15, 20240.77900.88700.76200.87800.8780745,200
Mar 14, 20240.87000.90600.73500.78700.78701,039,700
Mar 13, 20240.87000.92000.85100.87000.8700414,400
Mar 12, 20240.94800.94800.85100.88000.8800681,100
Mar 11, 20240.98101.01000.91100.95000.9500894,100
Mar 08, 20241.08001.10000.96000.98100.9810930,500
Mar 07, 20241.01001.07000.99001.05001.0500623,400
Mar 06, 20240.89001.00000.89000.99000.9900590,000
Mar 05, 20240.88400.94100.82500.91000.91001,236,400
Mar 04, 20241.00001.15000.97101.00001.00002,297,400
Mar 01, 20240.84200.96000.81800.95000.95001,007,500
Feb 29, 20240.89000.94100.81000.85000.8500844,900
Feb 28, 20240.99001.00000.85400.89000.8900832,800
Feb 27, 20240.83000.95400.82000.94600.9460794,300
Feb 26, 20240.95801.01000.80000.80100.80101,828,700
Feb 23, 20240.82001.13000.82000.90700.90704,313,100
Feb 22, 20240.70000.80000.68000.79900.79901,223,100
Feb 21, 20240.67200.69000.61000.67600.6760382,300
Feb 20, 20240.63000.70000.62000.64200.6420608,400
Feb 16, 20240.60100.64000.56000.62600.6260538,500
Feb 15, 20240.57000.61700.56500.59500.5950659,600
Feb 14, 20240.53000.57000.53000.56500.5650299,100
Feb 13, 20240.58100.59000.52000.53300.5330663,700
Feb 12, 20240.55700.60000.55700.58300.5830443,500
Feb 09, 20240.52200.57500.52000.56600.5660463,300
Feb 08, 20240.52700.55200.51500.52000.5200719,400
Feb 07, 20240.58800.60000.53000.53200.5320568,300
Feb 06, 20240.58000.60000.57000.57700.5770257,800
Feb 05, 20240.57000.59000.54700.58100.5810490,700
Feb 02, 20240.55000.59000.54700.57400.5740327,800
Feb 01, 20240.55200.58200.53100.56100.5610307,800
Jan 31, 20240.57000.59800.55000.56600.5660457,100
Jan 30, 20240.60000.60800.56000.57000.5700455,100
Jan 29, 20240.59000.61800.55700.61000.6100931,100
Jan 26, 20240.56700.57800.52300.57700.5770530,700
Jan 25, 20240.55800.56600.50000.56500.5650643,000
Jan 24, 20240.57000.59000.52000.53200.5320567,500
Jan 23, 20240.57700.58500.53800.57000.5700510,700
Jan 22, 20240.57500.60000.54100.55900.5590648,300
Jan 19, 20240.56200.57000.52800.56500.5650345,800
Jan 18, 20240.54000.56300.51300.54400.5440599,500
Jan 17, 20240.55000.57000.52100.53600.5360656,300
Jan 16, 20240.59900.60000.51000.53600.53601,010,400
Jan 12, 20240.60000.62700.56000.57000.5700797,100
Jan 11, 20240.62000.64300.58500.60000.6000596,200
Jan 10, 20240.66500.69000.60700.61800.6180528,400
Jan 09, 20240.67000.68600.63200.65200.6520451,200
Jan 08, 20240.62000.67900.61200.67900.6790711,600
Jan 05, 20240.66000.66000.61000.61300.6130917,800
Jan 04, 20240.68000.70600.64000.66500.6650595,100
Jan 03, 20240.80400.80400.67000.68200.6820975,500
Jan 02, 20240.74100.81900.72600.75600.7560922,800
Dec 29, 20230.75900.80000.71200.74300.74301,437,400
Dec 28, 20230.65700.79600.65700.76700.76702,293,400
Dec 27, 20230.69300.69900.62000.66000.6600861,200
Dec 26, 20230.65400.70000.65100.69000.6900823,400
Dec 22, 20230.60000.68100.59000.66900.66901,857,600
Dec 21, 20230.62600.62600.59000.59600.5960969,000
Dec 20, 20230.62100.65900.58000.60700.60701,371,900
Dec 19, 20230.63000.68400.60000.62100.62102,241,300
Dec 18, 20231.17001.17000.56800.62900.62906,460,200
Dec 15, 20231.24001.31001.21001.23001.23001,268,100
Dec 14, 20231.19001.28601.17001.21001.21001,125,400
Dec 13, 20231.22001.22001.10001.20001.2000672,000
Dec 12, 20231.19001.21001.12001.20501.2050648,800
Dec 11, 20231.25001.25001.12001.15501.1550615,500
Dec 08, 20231.19001.31001.19001.25001.2500657,300
Dec 07, 20231.10001.23001.08001.20001.2000554,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...