Cara Therapeutics, Inc. (CARA)
NASDAQ: CARA · Real-Time Price · USD
4.650
+0.050 (1.09%)
Jan 17, 2025, 4:00 PM EST - Market closed
Cara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.75 | 4.80 | 4.46 | 4.46 | 4.46 | -4.50% | 45,304 |
| Jan 14, 2025 | 4.67 | 4.85 | 4.30 | 4.67 | 4.67 | 0.21% | 60,752 |
| Jan 13, 2025 | 4.71 | 4.92 | 4.51 | 4.66 | 4.66 | -1.89% | 179,942 |
| Jan 10, 2025 | 4.54 | 4.83 | 4.44 | 4.75 | 4.75 | - | 134,644 |
| Jan 8, 2025 | 4.73 | 4.92 | 4.54 | 4.75 | 4.75 | -2.66% | 45,455 |
| Jan 7, 2025 | 5.22 | 5.22 | 4.75 | 4.88 | 4.88 | -5.61% | 89,511 |
| Jan 6, 2025 | 5.10 | 5.52 | 5.05 | 5.17 | 5.17 | -0.96% | 58,759 |
| Jan 3, 2025 | 5.24 | 5.39 | 4.73 | 5.22 | 5.22 | -2.61% | 92,520 |
| Jan 2, 2025 | 5.81 | 5.81 | 5.10 | 5.36 | 5.36 | -12.42% | 128,213 |
| Dec 31, 2024 | 4.18 | 6.36 | 4.15 | 6.12 | 6.12 | 43.66% | 334,082 |
| Dec 30, 2024 | 4.44 | 4.68 | 3.96 | 4.26 | 4.26 | -6.08% | 186,579 |
| Dec 27, 2024 | 5.40 | 5.49 | 4.32 | 4.54 | 4.54 | -15.98% | 244,663 |
| Dec 26, 2024 | 5.46 | 5.52 | 4.69 | 5.40 | 5.40 | -2.95% | 69,041 |
| Dec 24, 2024 | 5.49 | 5.67 | 4.93 | 5.56 | 5.56 | 1.35% | 100,698 |
| Dec 23, 2024 | 5.11 | 5.73 | 4.80 | 5.49 | 5.49 | 8.24% | 187,908 |
| Dec 20, 2024 | 4.13 | 5.52 | 4.08 | 5.07 | 5.07 | 3.34% | 446,486 |
| Dec 19, 2024 | 3.11 | 6.23 | 3.04 | 4.91 | 4.91 | 56.03% | 2,227,909 |
| Dec 18, 2024 | 2.90 | 3.26 | 2.71 | 3.15 | 3.15 | 4.97% | 1,934,100 |
| Dec 17, 2024 | 3.06 | 3.07 | 2.87 | 3.00 | 3.00 | -3.23% | 115,485 |
| Dec 16, 2024 | 3.05 | 3.25 | 3.00 | 3.10 | 3.10 | -1.53% | 50,864 |
| Dec 13, 2024 | 3.32 | 3.32 | 2.90 | 3.14 | 3.14 | 0.16% | 84,388 |
| Dec 12, 2024 | 3.13 | 3.34 | 3.12 | 3.14 | 3.14 | -2.03% | 29,609 |
| Dec 11, 2024 | 3.26 | 3.38 | 3.18 | 3.20 | 3.20 | -2.02% | 30,621 |
| Dec 10, 2024 | 3.49 | 3.50 | 3.24 | 3.27 | 3.27 | -6.68% | 26,186 |
| Dec 9, 2024 | 3.10 | 3.60 | 3.10 | 3.50 | 3.50 | 9.77% | 84,424 |
| Dec 6, 2024 | 3.36 | 3.36 | 3.06 | 3.19 | 3.19 | -1.24% | 47,543 |
| Dec 5, 2024 | 3.24 | 3.32 | 3.12 | 3.23 | 3.23 | -1.70% | 17,396 |
| Dec 4, 2024 | 3.47 | 3.47 | 3.16 | 3.29 | 3.29 | -1.26% | 51,856 |
| Dec 3, 2024 | 3.42 | 3.49 | 3.33 | 3.33 | 3.33 | -4.58% | 37,797 |
| Dec 2, 2024 | 3.60 | 3.72 | 3.42 | 3.49 | 3.49 | -4.33% | 47,908 |
| Nov 29, 2024 | 3.43 | 3.67 | 3.43 | 3.65 | 3.65 | 5.53% | 9,034 |
| Nov 27, 2024 | 3.42 | 3.58 | 3.42 | 3.46 | 3.46 | -0.66% | 27,045 |
| Nov 26, 2024 | 3.66 | 3.66 | 3.42 | 3.48 | 3.48 | -4.79% | 54,574 |
| Nov 25, 2024 | 3.65 | 3.82 | 3.54 | 3.66 | 3.66 | -0.16% | 45,644 |
| Nov 22, 2024 | 3.70 | 3.79 | 3.40 | 3.66 | 3.66 | -1.59% | 42,374 |
| Nov 21, 2024 | 3.62 | 3.78 | 3.60 | 3.72 | 3.72 | 1.64% | 14,495 |
| Nov 20, 2024 | 3.61 | 3.78 | 3.60 | 3.66 | 3.66 | 1.36% | 17,119 |
| Nov 19, 2024 | 3.48 | 3.88 | 3.34 | 3.61 | 3.61 | 2.88% | 93,813 |
| Nov 18, 2024 | 3.73 | 3.83 | 3.48 | 3.51 | 3.51 | -5.97% | 66,538 |
| Nov 15, 2024 | 3.84 | 3.96 | 3.54 | 3.73 | 3.73 | -5.04% | 46,233 |
| Nov 14, 2024 | 3.84 | 4.01 | 3.78 | 3.93 | 3.93 | 1.08% | 33,893 |
| Nov 13, 2024 | 3.97 | 4.14 | 3.89 | 3.89 | 3.89 | -4.96% | 53,476 |
| Nov 12, 2024 | 4.12 | 4.20 | 3.90 | 4.09 | 4.09 | - | 60,660 |
| Nov 11, 2024 | 4.02 | 4.20 | 3.83 | 4.09 | 4.09 | 0.32% | 92,338 |
| Nov 8, 2024 | 4.22 | 4.42 | 3.90 | 4.08 | 4.08 | -1.47% | 127,704 |
| Nov 7, 2024 | 3.84 | 4.28 | 3.74 | 4.14 | 4.14 | 10.81% | 241,013 |
| Nov 6, 2024 | 3.54 | 3.96 | 3.41 | 3.74 | 3.74 | 6.99% | 120,940 |
| Nov 5, 2024 | 3.48 | 3.66 | 3.37 | 3.49 | 3.49 | -0.29% | 24,311 |
| Nov 4, 2024 | 3.48 | 3.60 | 3.39 | 3.50 | 3.50 | -1.74% | 24,077 |
| Nov 1, 2024 | 3.72 | 3.77 | 3.49 | 3.56 | 3.56 | -4.32% | 23,511 |
| Oct 31, 2024 | 3.49 | 3.84 | 3.39 | 3.73 | 3.73 | 7.41% | 154,174 |
| Oct 30, 2024 | 3.15 | 3.69 | 3.12 | 3.47 | 3.47 | 8.27% | 213,882 |
| Oct 29, 2024 | 3.24 | 3.46 | 3.13 | 3.20 | 3.20 | -1.14% | 59,322 |
| Oct 28, 2024 | 3.18 | 3.34 | 3.18 | 3.24 | 3.24 | 0.75% | 18,725 |
| Oct 25, 2024 | 3.05 | 3.27 | 3.02 | 3.22 | 3.22 | 5.37% | 35,114 |
| Oct 24, 2024 | 3.19 | 3.19 | 3.01 | 3.05 | 3.05 | -4.39% | 23,495 |
| Oct 23, 2024 | 3.22 | 3.30 | 3.12 | 3.19 | 3.19 | -1.12% | 12,058 |
| Oct 22, 2024 | 3.19 | 3.27 | 3.13 | 3.23 | 3.23 | 1.29% | 15,177 |
| Oct 21, 2024 | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | 0.19% | 8,934 |
| Oct 18, 2024 | 3.12 | 3.29 | 3.11 | 3.18 | 3.18 | -0.66% | 20,989 |
| Oct 17, 2024 | 3.12 | 3.23 | 3.02 | 3.20 | 3.20 | 0.69% | 16,773 |
| Oct 16, 2024 | 3.06 | 3.18 | 3.01 | 3.18 | 3.18 | 3.92% | 28,128 |
| Oct 15, 2024 | 3.00 | 3.12 | 3.00 | 3.06 | 3.06 | -0.42% | 15,130 |
| Oct 14, 2024 | 3.00 | 3.17 | 2.94 | 3.07 | 3.07 | 2.19% | 20,995 |
| Oct 11, 2024 | 3.04 | 3.17 | 2.97 | 3.01 | 3.01 | -1.22% | 29,688 |
| Oct 10, 2024 | 3.12 | 3.12 | 2.94 | 3.04 | 3.04 | -2.31% | 17,337 |
| Oct 9, 2024 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 1.40% | 10,712 |
| Oct 8, 2024 | 3.02 | 3.23 | 3.01 | 3.07 | 3.07 | -3.79% | 28,214 |
| Oct 7, 2024 | 3.24 | 3.36 | 3.12 | 3.19 | 3.19 | -3.42% | 9,758 |
| Oct 4, 2024 | 3.31 | 3.36 | 3.08 | 3.31 | 3.31 | -0.15% | 54,904 |
| Oct 3, 2024 | 3.37 | 3.48 | 3.26 | 3.31 | 3.31 | -4.80% | 16,563 |
| Oct 2, 2024 | 3.48 | 3.60 | 3.40 | 3.48 | 3.48 | 1.02% | 11,517 |
| Oct 1, 2024 | 3.73 | 3.78 | 3.36 | 3.44 | 3.44 | -6.82% | 20,692 |
| Sep 30, 2024 | 3.66 | 3.78 | 3.60 | 3.70 | 3.70 | 0.98% | 15,837 |
| Sep 27, 2024 | 3.46 | 3.78 | 3.32 | 3.66 | 3.66 | 5.93% | 53,778 |
| Sep 26, 2024 | 3.33 | 3.54 | 3.28 | 3.46 | 3.46 | 3.72% | 14,494 |
| Sep 25, 2024 | 3.32 | 3.60 | 3.27 | 3.33 | 3.33 | -0.74% | 14,738 |
| Sep 24, 2024 | 3.60 | 3.72 | 3.30 | 3.36 | 3.36 | -7.09% | 24,195 |
| Sep 23, 2024 | 3.72 | 3.78 | 3.50 | 3.61 | 3.61 | -0.33% | 13,391 |
| Sep 20, 2024 | 3.59 | 3.82 | 3.48 | 3.62 | 3.62 | -2.16% | 61,286 |
| Sep 19, 2024 | 3.48 | 3.74 | 3.40 | 3.70 | 3.70 | 7.93% | 23,407 |
| Sep 18, 2024 | 3.24 | 3.64 | 3.24 | 3.43 | 3.43 | 7.08% | 42,284 |
| Sep 17, 2024 | 3.32 | 3.32 | 3.11 | 3.21 | 3.21 | -0.47% | 17,713 |
| Sep 16, 2024 | 3.15 | 3.28 | 3.00 | 3.22 | 3.22 | 2.22% | 59,466 |
| Sep 13, 2024 | 3.33 | 3.37 | 3.13 | 3.15 | 3.15 | -2.84% | 48,972 |
| Sep 12, 2024 | 3.36 | 3.55 | 3.24 | 3.24 | 3.24 | -7.95% | 37,434 |
| Sep 11, 2024 | 3.39 | 3.58 | 3.24 | 3.52 | 3.52 | 4.45% | 24,586 |
| Sep 10, 2024 | 3.77 | 3.84 | 3.36 | 3.37 | 3.37 | -9.35% | 107,976 |
| Sep 9, 2024 | 3.80 | 3.93 | 3.65 | 3.72 | 3.72 | -3.75% | 56,493 |
| Sep 6, 2024 | 3.84 | 3.92 | 3.75 | 3.87 | 3.87 | 0.34% | 10,516 |
| Sep 5, 2024 | 3.90 | 4.01 | 3.77 | 3.85 | 3.85 | -0.34% | 10,946 |
| Sep 4, 2024 | 3.98 | 4.13 | 3.87 | 3.87 | 3.87 | -2.69% | 6,698 |
| Sep 3, 2024 | 4.08 | 4.32 | 3.84 | 3.97 | 3.97 | -8.06% | 30,408 |
| Aug 30, 2024 | 4.22 | 4.32 | 4.12 | 4.32 | 4.32 | 2.42% | 16,201 |
| Aug 29, 2024 | 4.21 | 4.30 | 4.08 | 4.22 | 4.22 | -1.13% | 9,554 |
| Aug 28, 2024 | 4.32 | 4.37 | 4.09 | 4.27 | 4.27 | -1.00% | 10,772 |
| Aug 27, 2024 | 4.44 | 4.44 | 4.25 | 4.31 | 4.31 | -2.91% | 21,254 |
| Aug 26, 2024 | 4.31 | 4.46 | 4.02 | 4.44 | 4.44 | 6.27% | 121,174 |