Cara Therapeutics, Inc. (CARA)

Cara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.36	0.36	0.35	0.35	0.35	-2.47%	716,017
Jul 30, 2024	0.36	0.36	0.34	0.36	0.36	-0.86%	359,339
Jul 29, 2024	0.38	0.38	0.34	0.36	0.36	-3.33%	456,258
Jul 26, 2024	0.37	0.39	0.37	0.37	0.37	2.00%	513,613
Jul 25, 2024	0.35	0.38	0.35	0.37	0.37	-0.73%	91,314
Jul 24, 2024	0.38	0.38	0.36	0.37	0.37	-2.80%	181,638
Jul 23, 2024	0.36	0.38	0.35	0.38	0.38	2.71%	483,137
Jul 22, 2024	0.34	0.37	0.33	0.37	0.37	6.94%	587,921
Jul 19, 2024	0.35	0.35	0.34	0.34	0.34	-0.72%	337,392
Jul 18, 2024	0.34	0.36	0.32	0.35	0.35	1.76%	925,187
Jul 17, 2024	0.36	0.39	0.34	0.34	0.34	-7.84%	1,019,056
Jul 16, 2024	0.35	0.38	0.34	0.37	0.37	10.45%	977,810
Jul 15, 2024	0.35	0.36	0.33	0.34	0.34	-5.05%	1,170,599
Jul 12, 2024	0.36	0.38	0.33	0.35	0.35	-3.61%	1,094,773
Jul 11, 2024	0.31	0.41	0.31	0.37	0.37	27.97%	7,844,171
Jul 10, 2024	0.28	0.30	0.28	0.29	0.29	0.21%	505,525
Jul 9, 2024	0.28	0.30	0.27	0.29	0.29	0.14%	632,492
Jul 8, 2024	0.29	0.31	0.28	0.29	0.29	0.07%	931,470
Jul 5, 2024	0.28	0.29	0.27	0.28	0.28	4.71%	393,534
Jul 3, 2024	0.27	0.29	0.27	0.27	0.27	-2.12%	258,856
Jul 2, 2024	0.27	0.29	0.27	0.28	0.28	5.67%	677,906
Jul 1, 2024	0.27	0.28	0.26	0.26	0.26	1.94%	971,251
Jun 28, 2024	0.29	0.31	0.26	0.26	0.26	-15.27%	6,217,701
Jun 27, 2024	0.30	0.32	0.27	0.30	0.30	5.00%	796,269
Jun 26, 2024	0.34	0.37	0.29	0.29	0.29	-12.44%	868,467
Jun 25, 2024	0.33	0.34	0.32	0.33	0.33	-2.56%	847,455
Jun 24, 2024	0.28	0.35	0.28	0.34	0.34	22.71%	2,401,096
Jun 21, 2024	0.26	0.33	0.26	0.28	0.28	12.33%	2,986,383
Jun 20, 2024	0.26	0.27	0.24	0.25	0.25	1.65%	738,171
Jun 18, 2024	0.26	0.28	0.24	0.24	0.24	-4.71%	1,382,343
Jun 17, 2024	0.36	0.36	0.24	0.25	0.25	-27.26%	4,242,192
Jun 14, 2024	0.45	0.46	0.34	0.35	0.35	-21.10%	2,141,418
Jun 13, 2024	0.50	0.50	0.42	0.44	0.44	-34.72%	3,228,833

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.