ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,393.57
0.71%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cara Therapeutics Inc (CARA)

  7. Cara Therapeutics Inc (CARA) Historical

CARA Cara Therapeutics Inc

0.3724
0.0073 (2.00%)
Jul 26 2024 - Closed
Delayed by 15 minutes

CARA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.3724 0.0073 2.00% 0.3723 0.394911 0.366 513,610
Jul 25 2024 0.3651 -0.0027 -0.73% 0.353 0.3799 0.352 91,314
Jul 24 2024 0.3678 -0.0106 -2.80% 0.375 0.3819 0.361101 181,620
Jul 23 2024 0.3784 0.01 2.71% 0.3573 0.3785 0.3536 483,036
Jul 22 2024 0.3684 0.0239 6.94% 0.339 0.373886 0.331 587,218
Jul 19 2024 0.3445 -0.0025 -0.72% 0.35 0.3549 0.338 337,392
Jul 18 2024 0.347 0.006 1.76% 0.3409 0.357 0.3236 925,187
Jul 17 2024 0.341 -0.029 -7.84% 0.36 0.3898 0.34 1,017,387
Jul 16 2024 0.37 0.035 10.45% 0.3457 0.3754 0.3358 975,830
Jul 15 2024 0.335 -0.0178 -5.05% 0.35 0.358 0.3316 1,170,566
Jul 12 2024 0.3528 -0.0132 -3.61% 0.36 0.3798 0.3333 1,091,221
Jul 11 2024 0.366 0.08 27.97% 0.31 0.41 0.3097 7,819,020
Jul 10 2024 0.286 0.0006 0.21% 0.2847 0.295 0.279 505,433
Jul 09 2024 0.2854 0.0004 0.14% 0.2849 0.299 0.272 629,992
Jul 08 2024 0.285 0.0002 0.07% 0.29 0.3079 0.281 930,828
Jul 05 2024 0.2848 0.0128 4.71% 0.278 0.2899 0.2721 393,420
Jul 03 2024 0.272 -0.0059 -2.12% 0.2775 0.289999 0.268 258,856
Jul 02 2024 0.2779 0.0149 5.67% 0.2735 0.2909 0.2651 677,795
Jul 01 2024 0.263 -0.0415 -13.63% 0.272 0.284 0.261 938,401
Jun 28 2024 0.3045 0.00 0.00% 0.3045 0.3045 0.3045 0
Jun 27 2024 0.3045 0.0145 5.00% 0.3001 0.3198 0.2716 796,239
Jun 26 2024 0.29 -0.0412 -12.44% 0.34 0.3689 0.29 852,696
Jun 25 2024 0.3312 -0.0087 -2.56% 0.33 0.34 0.3151 847,035
Jun 24 2024 0.3399 0.0629 22.71% 0.28 0.349 0.2775 2,393,785
Jun 21 2024 0.277 0.0304 12.33% 0.262 0.3288 0.2574 2,984,139
Jun 20 2024 0.2466 0.004 1.65% 0.26 0.2697 0.24 738,155
Jun 18 2024 0.2426 -0.012 -4.71% 0.26 0.2783 0.24 1,378,561
Jun 17 2024 0.2546 -0.0954 -27.26% 0.3567 0.3601 0.24 4,236,745
Jun 14 2024 0.35 -0.0936 -21.10% 0.45 0.4569 0.34 2,136,082
Jun 13 2024 0.4436 -0.2359 -34.72% 0.4962 0.50 0.42 3,223,045
Jun 12 2024 0.6795 0.0166 2.50% 0.651 0.7198 0.65 445,076
Jun 11 2024 0.6629 -0.0099 -1.47% 0.6411 0.67 0.6313 217,721
Jun 10 2024 0.6728 0.0486 7.79% 0.6267 0.6775 0.6267 251,967
Jun 07 2024 0.6242 -0.0179 -2.79% 0.649 0.6775 0.606 270,908
Jun 06 2024 0.6421 -0.053 -7.62% 0.6889 0.6898 0.631 222,755
Jun 05 2024 0.6951 0.0313 4.72% 0.6638 0.705 0.6638 285,988
Jun 04 2024 0.6638 -0.0163 -2.40% 0.6696 0.73 0.64 414,680
Jun 03 2024 0.6801 0.0307 4.73% 0.6902 0.73 0.62 618,868
May 31 2024 0.6494 0.0515 8.61% 0.61 0.6625 0.6025 299,502
May 30 2024 0.5979 -0.019 -3.08% 0.62 0.6324 0.571 482,891
May 29 2024 0.6169 -0.055 -8.19% 0.6764 0.6863 0.612 301,997
May 28 2024 0.6719 0.0007 0.10% 0.6895 0.6936 0.64 454,390
May 24 2024 0.6712 -0.0626 -8.53% 0.7385 0.7632 0.6708 346,607
May 23 2024 0.7338 -0.0362 -4.70% 0.7531 0.7858 0.685 439,888
May 22 2024 0.77 0.0162 2.15% 0.76 0.8094 0.75 255,039
May 21 2024 0.7538 -0.0055 -0.72% 0.75 0.7689 0.75 206,218
May 20 2024 0.7593 0.0092 1.23% 0.78 0.83285 0.75 323,974
May 17 2024 0.7501 -0.0551 -6.84% 0.80 0.80 0.75 253,003
May 16 2024 0.8052 0.0453 5.96% 0.7371 0.87 0.7255 492,980
May 15 2024 0.7599 0.0363 5.02% 0.7236 0.79 0.7013 498,954
May 14 2024 0.7236 -0.0267 -3.56% 0.745 0.7615 0.701 297,928
May 13 2024 0.7503 0.0347 4.85% 0.7471 0.7744 0.72 369,543
May 10 2024 0.7156 -0.0445 -5.85% 0.7575 0.775 0.7122 194,571
May 09 2024 0.7601 0.027 3.68% 0.7262 0.779 0.725 125,683
May 08 2024 0.7331 -0.0591 -7.46% 0.79 0.80 0.71 259,406
May 07 2024 0.7922 0.0022 0.28% 0.8091 0.8175 0.754101 183,291
May 06 2024 0.79 0.0118 1.52% 0.7846 0.8315 0.77001 353,763
May 03 2024 0.7782 0.006 0.78% 0.7969 0.7969 0.7571 159,125
May 02 2024 0.7722 0.0136 1.79% 0.7545 0.79 0.740994 192,940
May 01 2024 0.7586 0.0067 0.89% 0.7559 0.777 0.7225 190,414
Apr 30 2024 0.7519 -0.0036 -0.48% 0.746 0.7875 0.721 192,056
Apr 29 2024 0.7555 0.0712 10.40% 0.681 0.7669 0.681 506,393

Your Recent History

NASDAQ
CARA
Cara Therapeutics
KOSPI
000075
Samyang
LSE
XWEM
X Momentum Esg
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved