Skip to main content

Cara Therapeutics (NQ: CARA )

9.360 +0.250 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.080 9.670 9.080 9.360 404,574 +0.25(+2.74%)
Sep 29, 2022 8.920 9.140 8.690 9.110 300,294 +0.10(+1.11%)
Sep 28, 2022 8.790 9.130 8.786 9.010 375,753 +0.34(+3.92%)
Sep 27, 2022 8.620 8.740 8.290 8.670 441,014 +0.17(+2.00%)
Sep 26, 2022 8.450 8.740 8.390 8.500 354,746 +0.02(+0.24%)
Sep 23, 2022 8.670 8.730 8.360 8.480 327,661 -0.32(-3.64%)
Sep 22, 2022 9.000 9.010 8.700 8.800 308,871 -0.20(-2.22%)
Sep 21, 2022 9.770 9.850 9.000 9.000 350,707 -0.75(-7.69%)
Sep 20, 2022 9.750 10.03 9.500 9.750 556,949 -0.09(-0.91%)
Sep 19, 2022 10.00 10.15 9.760 9.840 471,274 -0.36(-3.53%)
Sep 16, 2022 10.13 10.32 9.990 10.20 1,017,348 -0.13(-1.26%)
Sep 15, 2022 10.21 10.42 10.00 10.33 308,852 +0.03(+0.29%)
Sep 14, 2022 10.41 10.41 10.17 10.30 329,222 -0.09(-0.87%)
Sep 13, 2022 10.49 10.74 10.25 10.39 323,601 -0.36(-3.35%)
Sep 12, 2022 11.02 11.16 10.30 10.75 258,373 -0.21(-1.92%)
Sep 09, 2022 10.98 11.28 10.90 10.96 242,866 +0.07(+0.64%)
Sep 08, 2022 10.82 11.00 10.49 10.89 381,172 -0.07(-0.64%)
Sep 07, 2022 10.37 11.03 10.37 10.96 373,641 +0.58(+5.59%)
Sep 06, 2022 10.76 10.92 10.31 10.38 253,164 -0.26(-2.44%)
Sep 02, 2022 10.92 11.10 10.58 10.64 247,147 -0.23(-2.12%)
Sep 01, 2022 10.30 10.92 10.25 10.87 378,765 +0.55(+5.33%)
Aug 31, 2022 10.40 10.58 10.30 10.32 228,018 -0.09(-0.86%)
Aug 30, 2022 10.78 10.85 10.33 10.41 236,981 -0.36(-3.34%)
Aug 29, 2022 10.50 10.94 10.50 10.77 262,069 +0.13(+1.22%)
Aug 26, 2022 11.16 11.16 10.58 10.64 243,139 -0.49(-4.40%)
Aug 25, 2022 11.23 11.54 11.06 11.13 292,714 -0.12(-1.07%)
Aug 24, 2022 10.83 11.35 10.65 11.25 190,898 +0.43(+3.97%)
Aug 23, 2022 10.83 10.95 10.51 10.82 250,783 -0.05(-0.46%)
Aug 22, 2022 11.09 11.35 10.70 10.87 381,581 -0.39(-3.46%)
Aug 19, 2022 11.02 11.29 10.88 11.26 278,897 +0.14(+1.26%)
Aug 18, 2022 10.96 11.16 10.81 11.12 195,013 +0.17(+1.55%)
Aug 17, 2022 11.25 11.31 10.85 10.95 292,489 -0.33(-2.93%)
Aug 16, 2022 11.61 11.71 11.09 11.28 357,859 -0.47(-4.00%)
Aug 15, 2022 11.46 11.85 11.40 11.75 320,831 +0.24(+2.09%)
Aug 12, 2022 11.72 11.80 11.31 11.51 352,066 -0.12(-1.03%)
Aug 11, 2022 12.54 12.98 11.55 11.63 933,934 -0.93(-7.40%)
Aug 10, 2022 11.98 12.78 11.68 12.56 819,688 +0.75(+6.35%)
Aug 09, 2022 11.50 12.29 11.48 11.81 943,467 +0.31(+2.70%)
Aug 08, 2022 11.03 11.65 10.92 11.50 622,750 +0.23(+2.04%)
Aug 05, 2022 10.39 11.31 10.18 11.27 644,466 +0.83(+7.95%)
Aug 04, 2022 9.400 10.44 9.400 10.44 561,084 +1.14(+12.26%)
Aug 03, 2022 8.830 9.500 8.830 9.300 404,380 +0.61(+7.02%)
Aug 02, 2022 8.250 9.010 8.246 8.690 610,233 +0.45(+5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.