ADVFN Logo ADVFN

Trending Now

Toplists

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

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

CARA Cara Therapeutics Inc

5.04
0.00 (0.00%)
Pre Market
Last Updated: 04:03:51
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock