Cara Therapeutics, Inc. (CARA)
15.96
-0.69 (-4.14%)
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 | 16.17 | 16.56 | 15.84 | 15.96 | 15.96 | -4.14% | 79,047 |
| Apr 14, 2025 | 15.18 | 17.25 | 14.40 | 16.65 | 16.65 | 13.27% | 30,145 |
| Apr 11, 2025 | 14.55 | 14.82 | 14.55 | 14.70 | 14.70 | 0.72% | 1,976 |
| Apr 10, 2025 | 14.40 | 14.85 | 14.37 | 14.60 | 14.60 | -0.71% | 942 |
| Apr 9, 2025 | 14.46 | 14.94 | 14.13 | 14.70 | 14.70 | 1.03% | 5,319 |
| Apr 8, 2025 | 14.49 | 15.42 | 14.46 | 14.55 | 14.55 | 2.07% | 18,578 |
| Apr 7, 2025 | 14.10 | 14.67 | 13.56 | 14.26 | 14.26 | -1.01% | 7,623 |
| Apr 4, 2025 | 14.55 | 14.64 | 14.19 | 14.40 | 14.40 | -3.03% | 10,105 |
| Apr 3, 2025 | 15.24 | 15.27 | 14.76 | 14.85 | 14.85 | -2.94% | 7,814 |
| Apr 2, 2025 | 15.00 | 15.42 | 14.87 | 15.30 | 15.30 | 3.24% | 5,572 |
| Apr 1, 2025 | 14.94 | 15.46 | 14.63 | 14.82 | 14.82 | -2.56% | 2,535 |
| Mar 31, 2025 | 15.45 | 15.45 | 14.64 | 15.21 | 15.21 | -1.55% | 6,392 |
| Mar 28, 2025 | 15.80 | 16.28 | 15.20 | 15.45 | 15.45 | -4.28% | 5,243 |
| Mar 27, 2025 | 16.62 | 16.62 | 16.14 | 16.14 | 16.14 | -2.68% | 2,865 |
| Mar 26, 2025 | 15.90 | 16.68 | 15.90 | 16.58 | 16.58 | 2.09% | 1,401 |
| Mar 25, 2025 | 16.44 | 16.74 | 16.25 | 16.25 | 16.25 | -3.65% | 1,392 |
| Mar 24, 2025 | 16.89 | 17.23 | 15.72 | 16.86 | 16.86 | -1.40% | 2,246 |
| Mar 21, 2025 | 15.12 | 17.10 | 15.12 | 17.10 | 17.10 | 10.68% | 9,818 |
| Mar 20, 2025 | 15.60 | 15.60 | 15.21 | 15.45 | 15.45 | -1.53% | 2,554 |
| Mar 19, 2025 | 15.88 | 15.88 | 15.26 | 15.69 | 15.69 | 0.58% | 1,818 |
| Mar 18, 2025 | 15.10 | 15.75 | 15.10 | 15.60 | 15.60 | 1.56% | 3,633 |
| Mar 17, 2025 | 15.21 | 15.60 | 15.10 | 15.36 | 15.36 | -0.19% | 3,133 |
| Mar 14, 2025 | 15.18 | 15.39 | 15.00 | 15.39 | 15.39 | 1.38% | 853 |
| Mar 13, 2025 | 15.49 | 15.61 | 15.00 | 15.18 | 15.18 | -0.98% | 2,603 |
| Mar 12, 2025 | 15.60 | 15.60 | 14.97 | 15.33 | 15.33 | -0.29% | 3,615 |
| Mar 11, 2025 | 15.00 | 15.60 | 14.62 | 15.38 | 15.38 | 4.38% | 4,255 |
| Mar 10, 2025 | 14.40 | 15.00 | 14.25 | 14.73 | 14.73 | -0.20% | 4,245 |
| Mar 7, 2025 | 14.61 | 14.85 | 14.59 | 14.76 | 14.76 | 1.65% | 4,446 |
| Mar 6, 2025 | 13.32 | 14.52 | 13.32 | 14.52 | 14.52 | 7.56% | 2,524 |
| Mar 5, 2025 | 12.90 | 13.98 | 12.90 | 13.50 | 13.50 | 1.58% | 3,875 |
| Mar 4, 2025 | 13.86 | 13.86 | 12.90 | 13.29 | 13.29 | -4.32% | 5,710 |
| Mar 3, 2025 | 14.07 | 14.68 | 13.86 | 13.89 | 13.89 | -3.14% | 9,295 |
| Feb 28, 2025 | 14.25 | 14.99 | 13.92 | 14.34 | 14.34 | -1.04% | 3,757 |
| Feb 27, 2025 | 14.82 | 15.02 | 14.49 | 14.49 | 14.49 | -3.40% | 3,416 |
| Feb 26, 2025 | 14.70 | 15.30 | 14.70 | 15.00 | 15.00 | -0.20% | 8,181 |
| Feb 25, 2025 | 14.70 | 15.17 | 14.64 | 15.03 | 15.03 | - | 3,321 |
| Feb 24, 2025 | 14.97 | 15.12 | 14.49 | 15.03 | 15.03 | 0.80% | 3,893 |
| Feb 21, 2025 | 15.36 | 15.51 | 14.91 | 14.91 | 14.91 | -2.93% | 7,103 |
| Feb 20, 2025 | 15.24 | 15.42 | 14.82 | 15.36 | 15.36 | 1.99% | 5,440 |
| Feb 19, 2025 | 15.00 | 15.39 | 15.00 | 15.06 | 15.06 | -0.40% | 4,760 |
| Feb 18, 2025 | 15.75 | 15.93 | 15.12 | 15.12 | 15.12 | -3.08% | 3,986 |
| Feb 14, 2025 | 16.77 | 16.77 | 15.51 | 15.60 | 15.60 | -7.14% | 7,614 |
| Feb 13, 2025 | 16.06 | 17.19 | 15.93 | 16.80 | 16.80 | 6.67% | 8,550 |
| Feb 12, 2025 | 15.30 | 16.23 | 15.00 | 15.75 | 15.75 | 1.94% | 6,647 |
| Feb 11, 2025 | 15.36 | 15.60 | 14.97 | 15.45 | 15.45 | 2.18% | 6,222 |
| Feb 10, 2025 | 14.97 | 15.44 | 14.76 | 15.12 | 15.12 | 0.80% | 5,008 |
| Feb 7, 2025 | 15.03 | 15.81 | 14.94 | 15.00 | 15.00 | -2.34% | 2,861 |
| Feb 6, 2025 | 15.03 | 16.26 | 14.55 | 15.36 | 15.36 | 1.59% | 12,140 |
| Feb 5, 2025 | 15.03 | 15.18 | 14.40 | 15.12 | 15.12 | 2.65% | 3,043 |
| Feb 4, 2025 | 14.16 | 14.79 | 13.92 | 14.73 | 14.73 | 2.72% | 5,620 |