Cara Therapeutics, Inc. (LON:0HTC)
London · Delayed Price · Currency is GBP · Price in USD 15.99
-0.79 (-4.70%)
Inactive · Last trade price on Apr 15, 2025
Cara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.55 | 17.10 | 15.75 | 15.99 | 15.99 | -4.70% | 48 |
| Apr 14, 2025 | 15.18 | 16.83 | 14.94 | 16.78 | 16.78 | 16.76% | 82 |
| Apr 10, 2025 | 14.60 | 14.60 | 14.37 | 14.37 | 14.37 | -0.83% | 46 |
| Apr 9, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% | - |
| Apr 8, 2025 | 14.91 | 14.91 | 14.37 | 14.37 | 14.37 | 1.91% | 41 |
| Apr 7, 2025 | 13.57 | 14.46 | 13.53 | 14.10 | 14.10 | -6.00% | 505 |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.79% | 2 |
| Apr 2, 2025 | 14.85 | 15.12 | 14.85 | 15.12 | 15.12 | 4.02% | 26 |
| Apr 1, 2025 | 14.88 | 14.88 | 14.54 | 14.54 | 14.54 | -2.42% | 3 |
| Mar 31, 2025 | 15.21 | 15.21 | 14.58 | 14.90 | 14.90 | -8.02% | 108 |
| Mar 28, 2025 | 16.59 | 16.59 | 15.56 | 16.20 | 16.20 | -0.22% | 9 |
| Mar 27, 2025 | 16.59 | 16.59 | 16.20 | 16.23 | 16.23 | 2.11% | 32 |
| Mar 26, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -3.85% | 1 |
| Mar 25, 2025 | 15.94 | 16.53 | 15.93 | 16.53 | 16.53 | 0.92% | 7 |
| Mar 24, 2025 | 16.43 | 17.23 | 16.27 | 16.38 | 16.38 | 0.96% | 90 |
| Mar 21, 2025 | 16.13 | 16.29 | 16.13 | 16.23 | 16.23 | 6.02% | 31 |
| Mar 20, 2025 | 15.60 | 15.60 | 15.09 | 15.30 | 15.30 | -3.75% | 8 |
| Mar 19, 2025 | 15.09 | 15.90 | 15.09 | 15.90 | 15.90 | 2.63% | 340 |
| Mar 18, 2025 | 15.09 | 15.60 | 15.09 | 15.49 | 15.49 | -0.08% | 183 |
| Mar 17, 2025 | 15.00 | 15.51 | 15.00 | 15.51 | 15.51 | 1.95% | 222 |
| Mar 14, 2025 | 14.56 | 15.21 | 14.56 | 15.21 | 15.21 | - | 18 |
| Mar 13, 2025 | 15.49 | 15.69 | 15.06 | 15.21 | 15.21 | -0.29% | 133 |
| Mar 12, 2025 | 15.58 | 15.58 | 14.49 | 15.26 | 15.26 | -0.70% | 50 |
| Mar 11, 2025 | 15.01 | 15.36 | 15.00 | 15.36 | 15.36 | 4.09% | 30 |
| Mar 10, 2025 | 14.76 | 14.76 | 14.33 | 14.76 | 14.76 | 3.58% | 18 |
| Mar 7, 2025 | 14.25 | 14.61 | 14.25 | 14.25 | 14.25 | 1.50% | 11 |
| Mar 6, 2025 | 14.04 | 14.04 | 13.92 | 14.04 | 14.04 | 11.16% | 24 |
| Mar 5, 2025 | 13.11 | 13.11 | 12.63 | 12.63 | 12.63 | -1.64% | 53 |
| Mar 4, 2025 | 13.85 | 13.85 | 12.84 | 12.84 | 12.84 | -9.89% | 39 |
| Mar 3, 2025 | 14.64 | 14.64 | 14.25 | 14.25 | 14.25 | -0.42% | 261 |
| Feb 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -2.85% | 4 |
| Feb 27, 2025 | 14.70 | 15.00 | 14.70 | 14.73 | 14.73 | -2.19% | 160 |
| Feb 26, 2025 | 15.00 | 15.17 | 14.70 | 15.06 | 15.06 | -1.76% | 13 |
| Feb 25, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.21% | 14 |
| Feb 24, 2025 | 14.97 | 15.00 | 14.70 | 15.00 | 15.00 | -1.59% | 135 |
| Feb 21, 2025 | 15.21 | 15.34 | 15.21 | 15.24 | 15.24 | 1.89% | 72 |
| Feb 20, 2025 | 15.45 | 15.45 | 14.96 | 14.96 | 14.96 | -2.81% | 10 |
| Feb 19, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.66% | 3 |
| Feb 18, 2025 | 15.51 | 15.74 | 15.51 | 15.65 | 15.65 | -2.86% | 12 |
| Feb 14, 2025 | 16.65 | 16.67 | 16.11 | 16.11 | 16.11 | -5.60% | 18 |
| Feb 13, 2025 | 16.35 | 17.16 | 15.75 | 17.07 | 17.07 | 7.54% | 69 |
| Feb 12, 2025 | 15.71 | 16.08 | 15.03 | 15.87 | 15.87 | 4.95% | 88 |
| Feb 11, 2025 | 15.49 | 15.49 | 14.85 | 15.12 | 15.12 | 1.84% | 23 |
| Feb 10, 2025 | 15.23 | 15.23 | 14.85 | 14.85 | 14.85 | -1.02% | 6 |
| Feb 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.94% | 5 |
| Feb 6, 2025 | 14.58 | 15.78 | 14.55 | 15.78 | 15.78 | 4.65% | 11 |
| Feb 5, 2025 | 16.22 | 16.22 | 15.08 | 15.08 | 15.08 | 5.88% | 57 |
| Feb 4, 2025 | 13.95 | 14.24 | 13.92 | 14.24 | 14.24 | -2.37% | 24 |
| Feb 3, 2025 | 14.84 | 15.03 | 14.46 | 14.59 | 14.59 | -4.26% | 282 |
| Jan 31, 2025 | 14.61 | 15.24 | 14.61 | 15.24 | 15.24 | 1.77% | 49 |