Cara Therapeutics, Inc. (CARA)

NASDAQ: CARA · Real-Time Price · USD

0.423

+0.014 (3.35%)

At close: Dec 20, 2024, 4:00 PM

0.425

+0.002 (0.57%)

After-hours: Dec 20, 2024, 7:26 PM EST

Cara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.34	0.46	0.34	0.42	0.42	3.35%	5,357,841
Dec 19, 2024	0.26	0.52	0.25	0.41	0.41	56.01%	26,734,916
Dec 18, 2024	0.24	0.27	0.23	0.26	0.26	4.97%	23,209,207
Dec 17, 2024	0.25	0.26	0.24	0.25	0.25	-3.22%	1,385,830
Dec 16, 2024	0.25	0.27	0.25	0.26	0.26	-1.53%	610,373
Dec 13, 2024	0.28	0.28	0.24	0.26	0.26	0.15%	1,012,658
Dec 12, 2024	0.26	0.28	0.26	0.26	0.26	-2.02%	355,315
Dec 11, 2024	0.27	0.28	0.27	0.27	0.27	-2.02%	367,453
Dec 10, 2024	0.29	0.29	0.27	0.27	0.27	-6.68%	314,243
Dec 9, 2024	0.26	0.30	0.26	0.29	0.29	9.77%	1,013,100
Dec 6, 2024	0.28	0.28	0.26	0.27	0.27	-1.23%	570,526
Dec 5, 2024	0.27	0.28	0.26	0.27	0.27	-1.72%	208,758
Dec 4, 2024	0.29	0.29	0.26	0.27	0.27	-1.26%	622,277
Dec 3, 2024	0.29	0.29	0.28	0.28	0.28	-4.57%	453,569
Dec 2, 2024	0.30	0.31	0.29	0.29	0.29	-4.34%	574,908
Nov 29, 2024	0.29	0.31	0.29	0.30	0.30	5.52%	108,414
Nov 27, 2024	0.29	0.30	0.29	0.29	0.29	-0.66%	324,550
Nov 26, 2024	0.30	0.30	0.29	0.29	0.29	-4.79%	654,900
Nov 25, 2024	0.30	0.32	0.30	0.30	0.30	-0.16%	547,739
Nov 22, 2024	0.31	0.32	0.28	0.31	0.31	-1.58%	508,495
Nov 21, 2024	0.30	0.32	0.30	0.31	0.31	1.64%	173,944
Nov 20, 2024	0.30	0.32	0.30	0.31	0.31	1.36%	205,433
Nov 19, 2024	0.29	0.32	0.28	0.30	0.30	2.87%	1,125,766
Nov 18, 2024	0.31	0.32	0.29	0.29	0.29	-5.98%	798,461
Nov 15, 2024	0.32	0.33	0.30	0.31	0.31	-5.04%	554,805
Nov 14, 2024	0.32	0.33	0.32	0.33	0.33	1.08%	406,717
Nov 13, 2024	0.33	0.34	0.32	0.32	0.32	-4.96%	641,723
Nov 12, 2024	0.34	0.35	0.33	0.34	0.34	-	727,927
Nov 11, 2024	0.34	0.35	0.32	0.34	0.34	0.32%	1,108,063
Nov 8, 2024	0.35	0.37	0.33	0.34	0.34	-1.48%	1,532,451
Nov 7, 2024	0.32	0.36	0.31	0.35	0.35	10.83%	2,892,168
Nov 6, 2024	0.30	0.33	0.28	0.31	0.31	6.98%	1,451,282
Nov 5, 2024	0.29	0.30	0.28	0.29	0.29	-0.27%	291,741
Nov 4, 2024	0.29	0.30	0.28	0.29	0.29	-1.75%	288,931
Nov 1, 2024	0.31	0.31	0.29	0.30	0.30	-4.32%	282,135
Oct 31, 2024	0.29	0.32	0.28	0.31	0.31	7.40%	1,850,094
Oct 30, 2024	0.26	0.31	0.26	0.29	0.29	8.28%	2,566,590
Oct 29, 2024	0.27	0.29	0.26	0.27	0.27	-1.15%	711,870
Oct 28, 2024	0.27	0.28	0.27	0.27	0.27	0.75%	224,702
Oct 25, 2024	0.25	0.27	0.25	0.27	0.27	5.39%	421,370
Oct 24, 2024	0.27	0.27	0.25	0.25	0.25	-4.40%	281,942
Oct 23, 2024	0.27	0.28	0.26	0.27	0.27	-1.12%	144,705
Oct 22, 2024	0.27	0.27	0.26	0.27	0.27	1.28%	182,131
Oct 21, 2024	0.27	0.27	0.26	0.27	0.27	0.19%	107,217
Oct 18, 2024	0.26	0.27	0.26	0.27	0.27	-0.64%	251,879
Oct 17, 2024	0.26	0.27	0.25	0.27	0.27	0.68%	201,284
Oct 16, 2024	0.26	0.27	0.25	0.27	0.27	3.92%	337,537
Oct 15, 2024	0.25	0.26	0.25	0.26	0.26	-0.43%	181,567
Oct 14, 2024	0.25	0.26	0.25	0.26	0.26	2.19%	251,943
Oct 11, 2024	0.25	0.26	0.25	0.25	0.25	-1.22%	356,264
Oct 10, 2024	0.26	0.26	0.25	0.25	0.25	-2.31%	208,049
Oct 9, 2024	0.25	0.26	0.25	0.26	0.26	1.41%	128,552
Oct 8, 2024	0.25	0.27	0.25	0.26	0.26	-3.79%	338,574
Oct 7, 2024	0.27	0.28	0.26	0.27	0.27	-3.41%	117,098
Oct 4, 2024	0.28	0.28	0.26	0.28	0.28	-0.14%	658,858
Oct 3, 2024	0.28	0.29	0.27	0.28	0.28	-4.79%	198,758
Oct 2, 2024	0.29	0.30	0.28	0.29	0.29	1.01%	138,210
Oct 1, 2024	0.31	0.31	0.28	0.29	0.29	-6.82%	248,307
Sep 30, 2024	0.31	0.32	0.30	0.31	0.31	0.98%	190,052
Sep 27, 2024	0.29	0.32	0.28	0.31	0.31	5.94%	645,339
Sep 26, 2024	0.28	0.30	0.27	0.29	0.29	3.71%	173,929
Sep 25, 2024	0.28	0.30	0.27	0.28	0.28	-0.75%	176,868
Sep 24, 2024	0.30	0.31	0.27	0.28	0.28	-7.08%	290,341
Sep 23, 2024	0.31	0.31	0.29	0.30	0.30	-0.33%	160,700
Sep 20, 2024	0.30	0.32	0.29	0.30	0.30	-2.17%	735,438
Sep 19, 2024	0.29	0.31	0.28	0.31	0.31	7.94%	280,894
Sep 18, 2024	0.27	0.30	0.27	0.29	0.29	7.08%	507,420
Sep 17, 2024	0.28	0.28	0.26	0.27	0.27	-0.45%	212,566
Sep 16, 2024	0.26	0.27	0.25	0.27	0.27	2.21%	713,598
Sep 13, 2024	0.28	0.28	0.26	0.26	0.26	-2.85%	587,671
Sep 12, 2024	0.28	0.30	0.27	0.27	0.27	-7.94%	449,218
Sep 11, 2024	0.28	0.30	0.27	0.29	0.29	4.45%	295,043
Sep 10, 2024	0.31	0.32	0.28	0.28	0.28	-9.35%	1,295,717
Sep 9, 2024	0.32	0.33	0.30	0.31	0.31	-3.76%	677,927
Sep 6, 2024	0.32	0.33	0.31	0.32	0.32	0.34%	126,203
Sep 5, 2024	0.33	0.33	0.31	0.32	0.32	-0.34%	131,359
Sep 4, 2024	0.33	0.34	0.32	0.32	0.32	-2.69%	80,386
Sep 3, 2024	0.34	0.36	0.32	0.33	0.33	-8.06%	364,903
Aug 30, 2024	0.35	0.36	0.34	0.36	0.36	2.42%	194,418
Aug 29, 2024	0.35	0.36	0.34	0.35	0.35	-1.13%	114,654
Aug 28, 2024	0.36	0.36	0.34	0.36	0.36	-1.00%	129,273
Aug 27, 2024	0.37	0.37	0.35	0.36	0.36	-2.89%	255,060
Aug 26, 2024	0.36	0.37	0.34	0.37	0.37	6.26%	1,454,095
Aug 23, 2024	0.34	0.35	0.33	0.35	0.35	1.34%	201,781
Aug 22, 2024	0.35	0.35	0.33	0.34	0.34	0.64%	353,949
Aug 21, 2024	0.34	0.35	0.33	0.34	0.34	0.71%	257,662
Aug 20, 2024	0.32	0.35	0.32	0.34	0.34	4.66%	286,082
Aug 19, 2024	0.33	0.34	0.32	0.32	0.32	-3.32%	351,407
Aug 16, 2024	0.33	0.35	0.32	0.33	0.33	3.02%	79,516
Aug 15, 2024	0.33	0.34	0.32	0.33	0.33	-1.10%	196,048
Aug 14, 2024	0.33	0.34	0.31	0.33	0.33	-2.78%	477,626
Aug 13, 2024	0.34	0.34	0.33	0.34	0.34	0.30%	111,136
Aug 12, 2024	0.34	0.36	0.33	0.34	0.34	-3.22%	159,826
Aug 9, 2024	0.36	0.37	0.34	0.35	0.35	-0.80%	111,559
Aug 8, 2024	0.36	0.36	0.35	0.35	0.35	2.33%	155,905
Aug 7, 2024	0.36	0.36	0.34	0.34	0.34	-5.17%	338,664
Aug 6, 2024	0.35	0.36	0.33	0.36	0.36	4.54%	296,694
Aug 5, 2024	0.32	0.35	0.31	0.35	0.35	-	269,244
Aug 2, 2024	0.34	0.36	0.33	0.35	0.35	-2.48%	403,855
Aug 1, 2024	0.35	0.36	0.33	0.35	0.35	1.92%	508,569