CARA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 18 2025 | 5.04 | -0.16 | -3.08% | 5.25 | 5.31 | 5.04 | 11,699 |
Feb 14 2025 | 5.20 | -0.40 | -7.14% | 5.59 | 5.59 | 5.17 | 22,844 |
Feb 13 2025 | 5.60 | 0.35 | 6.67% | 5.30 | 5.73 | 5.26 | 25,652 |
Feb 12 2025 | 5.25 | 0.10 | 1.94% | 5.10 | 5.41 | 5.001 | 19,944 |
Feb 11 2025 | 5.15 | 0.11 | 2.18% | 5.12 | 5.20 | 4.99 | 18,668 |
Feb 10 2025 | 5.04 | 0.04 | 0.80% | 4.99 | 5.1481 | 4.92 | 14,903 |
Feb 07 2025 | 5.00 | -0.12 | -2.34% | 5.01 | 5.2699 | 4.98 | 8,585 |
Feb 06 2025 | 5.12 | 0.08 | 1.59% | 5.01 | 5.42 | 4.85 | 36,423 |
Feb 05 2025 | 5.04 | 0.13 | 2.65% | 5.01 | 5.06 | 4.8001 | 9,131 |
Feb 04 2025 | 4.91 | 0.13 | 2.72% | 4.72 | 4.93 | 4.64 | 16,862 |
Feb 03 2025 | 4.78 | -0.06 | -1.24% | 5.00 | 5.00 | 4.70 | 23,945 |
Jan 31 2025 | 4.84 | -0.17 | -3.39% | 5.08 | 5.08 | 4.78 | 8,047 |
Jan 30 2025 | 5.01 | 0.02 | 0.40% | 4.97 | 5.28 | 4.97 | 19,462 |
Jan 29 2025 | 4.99 | 0.13 | 2.67% | 4.86 | 5.27 | 4.81 | 32,665 |
Jan 28 2025 | 4.86 | -0.55 | -10.17% | 5.37 | 5.4022 | 4.86 | 20,987 |
Jan 27 2025 | 5.41 | -0.58 | -9.68% | 5.99 | 6.00 | 5.11 | 44,501 |
Jan 24 2025 | 5.99 | 1.21 | 25.31% | 5.17 | 5.9933 | 4.98 | 108,679 |
Jan 23 2025 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0 |
Jan 22 2025 | 4.78 | 0.18 | 3.91% | 4.61 | 4.79 | 4.60 | 32,694 |
Jan 21 2025 | 4.60 | -0.05 | -1.08% | 4.5601 | 4.82 | 4.56 | 56,754 |
Jan 17 2025 | 4.65 | 0.05 | 1.09% | 4.68 | 4.7899 | 4.5101 | 11,265 |
Jan 16 2025 | 4.60 | 0.14 | 3.14% | 4.33 | 4.80 | 4.3217 | 47,738 |
Jan 15 2025 | 4.46 | -0.21 | -4.50% | 4.75 | 4.80 | 4.46 | 45,236 |
Jan 14 2025 | 4.67 | 0.01 | 0.21% | 4.67 | 4.85 | 4.30 | 60,750 |
Jan 13 2025 | 4.66 | -0.09 | -1.89% | 4.71 | 4.92 | 4.51 | 179,937 |
Jan 10 2025 | 4.75 | 0.00 | 0.00% | 4.54 | 4.8306 | 4.44 | 134,644 |
Jan 08 2025 | 4.75 | -0.13 | -2.66% | 4.73 | 4.92 | 4.5401 | 45,455 |
Jan 07 2025 | 4.88 | -0.29 | -5.61% | 5.22 | 5.22 | 4.75 | 89,477 |
Jan 06 2025 | 5.17 | -0.05 | -0.96% | 5.10 | 5.5232 | 5.05 | 58,719 |
Jan 03 2025 | 5.22 | -0.14 | -2.61% | 5.24 | 5.39 | 4.7301 | 92,519 |
Jan 02 2025 | 5.36 | -0.76 | -12.42% | 5.81 | 5.81 | 5.10 | 128,212 |
Dec 31 2024 | 6.12 | 1.86 | 43.66% | 4.18 | 6.36 | 4.1501 | 332,480 |
Dec 30 2024 | 4.26 | -0.28 | -6.08% | 4.44 | 4.68 | 3.96 | 186,516 |
Dec 27 2024 | 4.536 | -0.86 | -15.98% | 5.40 | 5.4924 | 4.32 | 243,980 |
Dec 26 2024 | 5.3988 | -0.16 | -2.96% | 5.46 | 5.52 | 4.6896 | 69,018 |
Dec 24 2024 | 5.5632 | 0.07 | 1.36% | 5.4888 | 5.6724 | 4.926 | 100,698 |
Dec 23 2024 | 5.4888 | 0.42 | 8.23% | 5.1108 | 5.7276 | 4.80 | 186,891 |
Dec 20 2024 | 5.0712 | 0.16 | 3.35% | 4.1304 | 5.5212 | 4.08 | 446,008 |
Dec 19 2024 | 4.9068 | 1.76 | 56.01% | 3.1092 | 6.234 | 3.0372 | 2,216,297 |
Dec 18 2024 | 3.1452 | 0.15 | 4.97% | 2.898 | 4.1628 | 2.7084 | 1,886,547 |
Dec 17 2024 | 2.9964 | -0.10 | -3.22% | 3.0552 | 3.0708 | 2.8704 | 115,485 |
Dec 16 2024 | 3.096 | -0.05 | -1.53% | 3.048 | 3.246 | 3.00 | 50,863 |
Dec 13 2024 | 3.144 | 0.00 | 0.15% | 3.324 | 3.324 | 2.9028 | 83,970 |
Dec 12 2024 | 3.1392 | -0.06 | -2.02% | 3.1344 | 3.336 | 3.1201 | 24,609 |
Dec 11 2024 | 3.204 | -0.07 | -2.02% | 3.264 | 3.3756 | 3.1824 | 30,612 |
Dec 10 2024 | 3.27 | -0.23 | -6.68% | 3.492 | 3.5124 | 3.24 | 26,186 |
Dec 09 2024 | 3.504 | 0.31 | 9.77% | 3.096 | 3.60 | 3.096 | 84,424 |
Dec 06 2024 | 3.192 | -0.04 | -1.23% | 3.30 | 3.36 | 3.0612 | 47,533 |
Dec 05 2024 | 3.2316 | -0.06 | -1.72% | 3.24 | 3.3168 | 3.12 | 17,271 |
Dec 04 2024 | 3.288 | -0.04 | -1.26% | 3.468 | 3.468 | 3.1632 | 51,855 |
Dec 03 2024 | 3.33 | -0.16 | -4.57% | 3.42 | 3.4884 | 3.33 | 37,704 |
Dec 02 2024 | 3.4896 | -0.16 | -4.34% | 3.60 | 3.72 | 3.42 | 47,724 |
Nov 29 2024 | 3.648 | 0.19 | 5.52% | 3.432 | 3.672 | 3.432 | 9,034 |
Nov 27 2024 | 3.4572 | -0.02 | -0.66% | 3.42 | 3.576 | 3.42 | 27,035 |
Nov 26 2024 | 3.48 | -0.18 | -4.79% | 3.6552 | 3.6552 | 3.4212 | 54,574 |
Nov 25 2024 | 3.6552 | -0.01 | -0.16% | 3.6468 | 3.8244 | 3.5424 | 45,521 |
Nov 22 2024 | 3.6612 | -0.06 | -1.58% | 3.7032 | 3.792 | 3.3972 | 42,374 |
Nov 21 2024 | 3.72 | 0.06 | 1.64% | 3.6228 | 3.78 | 3.60 | 14,473 |