Cara Therapeutic (CARA) Historical Stock Data

0.66 ↓0.03 (-4.20%)

As of April 19, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, CARA is down -1.19% a day on average. There have been 11 days where Cara Therapeutic closed green and 19 days where CARA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.91	0.89	↓$0.02 (-2.20%)	0.82	0.95	332.81K
2024-03-18	0.87	0.91	↑$0.04 (4.14%)	0.80	0.93	375.84K
2024-03-15	0.78	0.88	↑$0.10 (12.79%)	0.76	0.89	745.42K
2024-03-14	0.87	0.79	↓$0.08 (-9.60%)	0.73	0.91	1.04M
2024-03-13	0.87	0.87	↑$0.00 (0.02%)	0.85	0.92	414.53K
2024-03-12	0.95	0.88	↓$0.07 (-7.17%)	0.85	0.95	681.21K
2024-03-11	0.98	0.95	↓$0.03 (-3.21%)	0.91	1.01	894.30K
2024-03-08	1.08	0.98	↓$0.10 (-9.13%)	0.96	1.10	0.93M
2024-03-07	1.01	1.05	↑$0.04 (3.96%)	0.99	1.07	622.44K