Cara Therapeutics Inc. (CARA)
NASDAQ: CARA
· Real-Time Price · USD
5.32
-0.14 (-2.56%)
At close: Apr 15, 2025, 3:59 PM
CARA 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 | 16.35 | -4.14% | 78,948 |
| Apr 14, 2025 | 15.18 | 17.25 | 14.40 | 16.65 | 16.65 | 13.27% | 30,146 |
| Apr 11, 2025 | 14.55 | 14.82 | 14.55 | 14.70 | 14.70 | 0.62% | 1,977 |
| Apr 10, 2025 | 14.40 | 14.85 | 14.37 | 14.61 | 14.61 | -0.61% | 943 |
| Apr 9, 2025 | 14.46 | 14.94 | 14.13 | 14.70 | 14.70 | 1.03% | 5,333 |
| Apr 8, 2025 | 14.49 | 15.42 | 14.46 | 14.55 | 14.55 | 2.11% | 18,579 |
| Apr 7, 2025 | 14.10 | 14.67 | 13.56 | 14.25 | 14.25 | -1.04% | 7,633 |
| Apr 4, 2025 | 14.55 | 14.64 | 14.19 | 14.40 | 14.40 | -3.03% | 10,106 |
| Apr 3, 2025 | 15.24 | 15.27 | 14.76 | 14.85 | 14.85 | -2.94% | 7,815 |
| Apr 2, 2025 | 15.00 | 15.42 | 14.88 | 15.30 | 15.30 | 3.24% | 5,573 |
| Apr 1, 2025 | 14.94 | 15.45 | 14.61 | 14.82 | 14.82 | -2.56% | 2,536 |
| Mar 31, 2025 | 15.45 | 15.45 | 14.64 | 15.21 | 15.21 | -1.55% | 6,400 |
| Mar 28, 2025 | 15.81 | 16.29 | 15.21 | 15.45 | 15.45 | -4.28% | 5,243 |
| Mar 27, 2025 | 16.62 | 16.62 | 16.14 | 16.14 | 16.14 | -2.71% | 2,867 |
| Mar 26, 2025 | 15.90 | 16.68 | 15.90 | 16.59 | 16.59 | 2.03% | 1,401 |
| Mar 25, 2025 | 16.44 | 16.74 | 16.26 | 16.26 | 16.26 | -3.56% | 1,400 |
| Mar 24, 2025 | 16.89 | 17.22 | 15.72 | 16.86 | 16.86 | -1.40% | 2,247 |
| 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% | 2,572 |
| Mar 19, 2025 | 15.87 | 15.87 | 15.27 | 15.69 | 15.69 | 0.58% | 1,819 |