Cara Therapeutics, Inc. (CARA)
NASDAQ: CARA · Real-Time Price · USD
4.950
-0.200 (-3.88%)
Mar 31, 2025, 3:13 PM EDT - Market open
Cara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.27 | 5.43 | 5.07 | 5.15 | 5.15 | -4.28% | 15,730 |
| Mar 27, 2025 | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -2.68% | 8,598 |
| Mar 26, 2025 | 5.30 | 5.56 | 5.30 | 5.53 | 5.53 | 2.09% | 4,204 |
| Mar 25, 2025 | 5.48 | 5.58 | 5.42 | 5.42 | 5.42 | -3.65% | 4,178 |
| Mar 24, 2025 | 5.63 | 5.74 | 5.24 | 5.62 | 5.62 | -1.40% | 6,741 |
| Mar 21, 2025 | 5.04 | 5.70 | 5.04 | 5.70 | 5.70 | 10.68% | 29,455 |
| Mar 20, 2025 | 5.20 | 5.20 | 5.07 | 5.15 | 5.15 | -1.53% | 7,664 |
| Mar 19, 2025 | 5.29 | 5.29 | 5.09 | 5.23 | 5.23 | 0.58% | 5,457 |
| Mar 18, 2025 | 5.03 | 5.25 | 5.03 | 5.20 | 5.20 | 1.56% | 10,901 |
| Mar 17, 2025 | 5.07 | 5.20 | 5.03 | 5.12 | 5.12 | -0.19% | 9,402 |
| Mar 14, 2025 | 5.06 | 5.13 | 5.00 | 5.13 | 5.13 | 1.38% | 2,562 |
| Mar 13, 2025 | 5.16 | 5.20 | 5.00 | 5.06 | 5.06 | -0.98% | 7,810 |
| Mar 12, 2025 | 5.20 | 5.20 | 4.99 | 5.11 | 5.11 | -0.29% | 10,846 |
| Mar 11, 2025 | 5.00 | 5.20 | 4.87 | 5.13 | 5.13 | 4.38% | 12,766 |
| Mar 10, 2025 | 4.80 | 5.00 | 4.75 | 4.91 | 4.91 | -0.20% | 12,718 |
| Mar 7, 2025 | 4.87 | 4.95 | 4.86 | 4.92 | 4.92 | 1.65% | 13,339 |
| Mar 6, 2025 | 4.44 | 4.84 | 4.44 | 4.84 | 4.84 | 7.56% | 7,574 |
| Mar 5, 2025 | 4.30 | 4.66 | 4.30 | 4.50 | 4.50 | 1.58% | 11,627 |
| Mar 4, 2025 | 4.62 | 4.62 | 4.30 | 4.43 | 4.43 | -4.32% | 17,133 |
| Mar 3, 2025 | 4.69 | 4.89 | 4.62 | 4.63 | 4.63 | -3.14% | 27,887 |
| Feb 28, 2025 | 4.75 | 5.00 | 4.64 | 4.78 | 4.78 | -1.04% | 11,273 |
| Feb 27, 2025 | 4.94 | 5.01 | 4.83 | 4.83 | 4.83 | -3.40% | 10,249 |
| Feb 26, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | -0.20% | 24,544 |
| Feb 25, 2025 | 4.90 | 5.06 | 4.88 | 5.01 | 5.01 | - | 9,965 |
| Feb 24, 2025 | 4.99 | 5.04 | 4.83 | 5.01 | 5.01 | 0.80% | 11,680 |
| Feb 21, 2025 | 5.12 | 5.17 | 4.97 | 4.97 | 4.97 | -2.93% | 21,312 |
| Feb 20, 2025 | 5.08 | 5.14 | 4.94 | 5.12 | 5.12 | 1.99% | 16,322 |
| Feb 19, 2025 | 5.00 | 5.13 | 5.00 | 5.02 | 5.02 | -0.40% | 14,283 |
| Feb 18, 2025 | 5.25 | 5.31 | 5.04 | 5.04 | 5.04 | -3.08% | 11,961 |
| Feb 14, 2025 | 5.59 | 5.59 | 5.17 | 5.20 | 5.20 | -7.14% | 22,845 |
| Feb 13, 2025 | 5.36 | 5.73 | 5.31 | 5.60 | 5.60 | 6.67% | 25,652 |
| Feb 12, 2025 | 5.10 | 5.41 | 5.00 | 5.25 | 5.25 | 1.94% | 19,944 |
| Feb 11, 2025 | 5.12 | 5.20 | 4.99 | 5.15 | 5.15 | 2.18% | 18,669 |
| Feb 10, 2025 | 4.99 | 5.15 | 4.92 | 5.04 | 5.04 | 0.80% | 15,027 |
| Feb 7, 2025 | 5.01 | 5.27 | 4.98 | 5.00 | 5.00 | -2.34% | 8,585 |
| Feb 6, 2025 | 5.01 | 5.42 | 4.85 | 5.12 | 5.12 | 1.59% | 36,423 |
| Feb 5, 2025 | 5.01 | 5.06 | 4.80 | 5.04 | 5.04 | 2.65% | 9,131 |
| Feb 4, 2025 | 4.72 | 4.93 | 4.64 | 4.91 | 4.91 | 2.72% | 16,862 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.70 | 4.78 | 4.78 | -1.24% | 23,945 |
| Jan 31, 2025 | 4.81 | 5.08 | 4.78 | 4.84 | 4.84 | -3.39% | 10,549 |
| Jan 30, 2025 | 4.97 | 5.28 | 4.97 | 5.01 | 5.01 | 0.40% | 19,468 |
| Jan 29, 2025 | 4.86 | 5.27 | 4.81 | 4.99 | 4.99 | 2.67% | 32,665 |
| Jan 28, 2025 | 5.37 | 5.40 | 4.86 | 4.86 | 4.86 | -10.17% | 21,035 |
| Jan 27, 2025 | 5.99 | 6.00 | 5.11 | 5.41 | 5.41 | -9.68% | 44,698 |
| Jan 24, 2025 | 5.17 | 5.99 | 5.02 | 5.99 | 5.99 | 18.38% | 112,040 |
| Jan 23, 2025 | 4.74 | 5.11 | 4.66 | 5.06 | 5.06 | 5.86% | 49,220 |
| Jan 22, 2025 | 4.61 | 4.81 | 4.60 | 4.78 | 4.78 | 3.91% | 33,002 |
| Jan 21, 2025 | 4.64 | 4.82 | 4.56 | 4.60 | 4.60 | -1.08% | 57,211 |
| Jan 17, 2025 | 4.68 | 4.79 | 4.51 | 4.65 | 4.65 | 1.09% | 11,265 |
| Jan 16, 2025 | 4.33 | 4.80 | 4.32 | 4.60 | 4.60 | 3.14% | 47,738 |