Cara Therapeutic (CARA) Historical Stock Data
5.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARA is up 1.34% a day on average. There have been 17 days where Cara Therapeutic closed green and 13 days where CARA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 5.39 | 5.32 | ↓$0.07 (-1.30%) | 5.28 | 5.52 | 237.14K |
| 2025-04-14 | 5.06 | 5.55 | ↑$0.49 (9.68%) | 4.80 | 5.75 | 90.44K |
| 2025-04-11 | 4.85 | 4.90 | ↑$0.05 (1.03%) | 4.85 | 4.94 | 5.93K |
| 2025-04-10 | 4.80 | 4.87 | ↑$0.07 (1.35%) | 4.79 | 4.95 | 2.83K |
| 2025-04-09 | 4.82 | 4.90 | ↑$0.08 (1.66%) | 4.71 | 4.98 | 15.96K |
| 2025-04-08 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.82 | 5.14 | 54.74K |
| 2025-04-07 | 4.70 | 4.75 | ↑$0.05 (1.10%) | 4.52 | 4.89 | 22.87K |
| 2025-04-04 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.73 | 4.88 | 30.32K |
| 2025-04-03 | 5.08 | 4.95 | ↓$0.13 (-2.56%) | 4.92 | 5.09 | 23.45K |
| 2025-04-02 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.96 | 5.14 | 16.72K |
| 2025-04-01 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.87 | 5.15 | 7.61K |
| 2025-03-31 | 5.15 | 5.07 | ↓$0.08 (-1.55%) | 4.88 | 5.15 | 19.18K |
| 2025-03-28 | 5.27 | 5.15 | ↓$0.12 (-2.21%) | 5.07 | 5.43 | 15.73K |
| 2025-03-27 | 5.54 | 5.38 | ↓$0.16 (-2.89%) | 5.38 | 5.54 | 8.60K |
| 2025-03-26 | 5.30 | 5.53 | ↑$0.23 (4.30%) | 5.30 | 5.56 | 4.20K |
| 2025-03-25 | 5.48 | 5.42 | ↓$0.07 (-1.19%) | 5.42 | 5.58 | 4.18K |
| 2025-03-24 | 5.63 | 5.62 | ↓$0.01 (-0.18%) | 5.24 | 5.74 | 6.61K |
| 2025-03-21 | 5.04 | 5.70 | ↑$0.66 (13.10%) | 5.04 | 5.70 | 29.45K |
| 2025-03-20 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.07 | 5.20 | 7.66K |
| 2025-03-19 | 5.29 | 5.23 | ↓$0.06 (-1.21%) | 5.09 | 5.29 | 5.46K |
| 2025-03-18 | 5.03 | 5.20 | ↑$0.17 (3.31%) | 5.03 | 5.25 | 10.90K |
| 2025-03-17 | 5.07 | 5.12 | ↑$0.05 (0.99%) | 5.03 | 5.20 | 9.40K |
| 2025-03-14 | 5.06 | 5.13 | ↑$0.07 (1.38%) | 5.00 | 5.13 | 2.56K |
| 2025-03-13 | 5.16 | 5.06 | ↓$0.10 (-2.02%) | 5.00 | 5.20 | 7.81K |
| 2025-03-12 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 4.99 | 5.20 | 10.85K |
| 2025-03-11 | 5.00 | 5.13 | ↑$0.13 (2.50%) | 4.87 | 5.20 | 12.77K |
| 2025-03-10 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.75 | 5.00 | 12.74K |
| 2025-03-07 | 4.87 | 4.92 | ↑$0.05 (1.03%) | 4.86 | 4.95 | 13.34K |
| 2025-03-06 | 4.44 | 4.84 | ↑$0.40 (9.01%) | 4.44 | 4.84 | 7.57K |
| 2025-03-05 | 4.30 | 4.50 | ↑$0.20 (4.65%) | 4.30 | 4.66 | 11.63K |
Create an account or log in to view more rows.
$CARA FYI - leaning bullish
$CARA the future is so bright .. I gotta wear shades..
$CARA Holding Strong since January ??????????
$CARA very nice
$CARA holdddd it tight yall
$CARA gonna come down hard today
$CARA what’s gonna happen now
$CARA Same thing
different day
$CARA C'mon
do a spike!!
$CARA has just been halted from trading.