Cara Therapeutic (CARA) Historical Stock Data

0.78 ↑0.02 (2.39%)

As of May 2, 2024, 1:27pm EST.

Historical Data

In the past 30 trading days, CARA is down -0.29% a day on average. There have been 12 days where Cara Therapeutic closed green and 18 days where CARA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.76	0.76	↑$0.00 (0.36%)	0.72	0.78	190.43K
2024-04-30	0.75	0.75	↑$0.01 (0.79%)	0.72	0.79	192.13K
2024-04-29	0.68	0.76	↑$0.07 (10.94%)	0.68	0.77	506.43K
2024-04-26	0.69	0.68	↓$0.01 (-0.83%)	0.68	0.73	169.23K
2024-04-25	0.66	0.70	↑$0.04 (5.90%)	0.64	0.72	319.09K
2024-04-24	0.72	0.67	↓$0.04 (-6.27%)	0.66	0.72	217.12K
2024-04-23	0.72	0.71	↓$0.01 (-1.61%)	0.70	0.73	181.92K
2024-04-22	0.66	0.73	↑$0.07 (10.67%)	0.65	0.74	346.17K
2024-04-19	0.69	0.66	↓$0.02 (-3.50%)	0.65	0.70	351.86K
2024-04-18	0.73	0.69	↓$0.04 (-5.48%)	0.68	0.74	363.14K
2024-04-17	0.71	0.73	↑$0.02 (3.23%)	0.70	0.75	184.64K
2024-04-16	0.71	0.71	↓$0.00 (-0.14%)	0.63	0.72	601.47K
2024-04-15	0.77	0.71	↓$0.06 (-7.19%)	0.70	0.78	439.81K
2024-04-12	0.81	0.76	↓$0.05 (-5.67%)	0.76	0.83	306.33K
2024-04-11	0.80	0.81	↑$0.01 (1.14%)	0.80	0.83	214.48K
2024-04-10	0.83	0.81	↓$0.01 (-1.58%)	0.80	0.83	357.03K
2024-04-09	0.85	0.83	↓$0.02 (-2.53%)	0.82	0.86	272.49K
2024-04-08	0.86	0.83	↓$0.04 (-4.18%)	0.74	0.88	579.09K
2024-04-05	0.83	0.87	↑$0.05 (5.90%)	0.81	0.89	453.41K
2024-04-04	0.92	0.83	↓$0.09 (-9.98%)	0.81	0.95	471.59K
2024-04-03	0.94	0.91	↓$0.03 (-3.47%)	0.88	0.95	318.55K
2024-04-02	0.91	0.92	↑$0.01 (1.57%)	0.89	0.93	270.38K
2024-04-01	0.91	0.91	↓$0.00 (-0.15%)	0.86	0.94	328.96K
2024-03-28	0.85	0.91	↑$0.06 (6.68%)	0.85	0.96	637.27K
2024-03-27	0.77	0.87	↑$0.10 (12.86%)	0.75	0.88	569.19K
2024-03-26	0.84	0.73	↓$0.11 (-12.86%)	0.72	0.84	710.13K
2024-03-25	0.86	0.82	↓$0.04 (-4.31%)	0.81	0.92	470.71K
2024-03-22	0.90	0.88	↓$0.02 (-1.86%)	0.88	0.94	204.80K
2024-03-21	0.90	0.89	↓$0.01 (-0.93%)	0.88	0.94	220.05K
2024-03-20	0.87	0.90	↑$0.03 (3.77%)	0.83	0.95	504.79K