Cara Therapeutics Inc.

5.00
-0.15 (-2.91%)
At close: Mar 31, 2025, 2:21 PM
5.07
1.40%
After-hours: Mar 31, 2025, 04:05 PM EDT

Cara Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.27 5.43 5.07 5.15 -0.23 -4.28% 15,729
Mar 27, 2025 5.54 5.54 5.38 5.38 -0.15 -2.71% 8,600
Mar 26, 2025 5.30 5.56 5.30 5.53 0.11 2.03% 4,204
Mar 25, 2025 5.48 5.58 5.42 5.42 -0.20 -3.56% 4,200
Mar 24, 2025 5.63 5.74 5.24 5.62 -0.08 -1.40% 6,741
Mar 21, 2025 5.04 5.70 5.04 5.70 0.55 10.68% 29,455
Mar 20, 2025 5.20 5.20 5.07 5.15 -0.08 -1.53% 7,715
Mar 19, 2025 5.29 5.29 5.09 5.23 0.03 0.58% 5,457
Mar 18, 2025 5.03 5.25 5.03 5.20 0.08 1.56% 10,901
Mar 17, 2025 5.07 5.20 5.03 5.12 -0.01 -0.19% 9,402
Mar 14, 2025 5.06 5.13 5.00 5.13 0.07 1.38% 2,600
Mar 13, 2025 5.16 5.20 5.00 5.06 -0.05 -0.98% 7,810
Mar 12, 2025 5.20 5.20 4.99 5.11 -0.02 -0.39% 10,846
Mar 11, 2025 5.00 5.20 4.87 5.13 0.22 4.48% 12,800
Mar 10, 2025 4.80 5.00 4.75 4.91 -0.01 -0.20% 12,738
Mar 7, 2025 4.87 4.95 4.86 4.92 0.08 1.65% 13,339
Mar 6, 2025 4.44 4.84 4.44 4.84 0.34 7.56% 7,600
Mar 5, 2025 4.30 4.66 4.30 4.50 0.07 1.58% 11,627
Mar 4, 2025 4.62 4.62 4.30 4.43 -0.20 -4.32% 17,133
Mar 3, 2025 4.69 4.89 4.62 4.63 -0.15 -3.14% 27,900
Feb 28, 2025 4.75 5.00 4.64 4.78 -0.05 -1.04% 11,300
Feb 27, 2025 4.94 5.01 4.83 4.83 -0.17 -3.40% 10,249
Feb 26, 2025 4.90 5.10 4.90 5.00 -0.01 -0.20% 24,544
Feb 25, 2025 4.90 5.06 4.88 5.01 0.00 0.00% 10,000
Feb 24, 2025 4.99 5.04 4.83 5.01 0.04 0.80% 11,700
Feb 21, 2025 5.12 5.17 4.97 4.97 -0.15 -2.93% 21,312
Feb 20, 2025 5.08 5.14 4.94 5.12 0.10 1.99% 16,322
Feb 19, 2025 5.00 5.13 5.00 5.02 -0.02 -0.40% 14,300
Feb 18, 2025 5.25 5.31 5.04 5.04 -0.16 -3.08% 12,000
Feb 14, 2025 5.59 5.59 5.17 5.20 -0.40 -7.14% 22,845
Feb 13, 2025 5.35 5.73 5.31 5.60 0.35 6.67% 25,700
Feb 12, 2025 5.10 5.41 5.00 5.25 0.10 1.94% 19,944
Feb 11, 2025 5.12 5.20 4.99 5.15 0.11 2.18% 18,700
Feb 10, 2025 4.99 5.15 4.92 5.04 0.04 0.80% 15,027
Feb 7, 2025 5.01 5.27 4.98 5.00 -0.12 -2.34% 8,600
Feb 6, 2025 5.01 5.42 4.85 5.12 0.08 1.59% 36,423
Feb 5, 2025 5.01 5.06 4.80 5.04 0.13 2.65% 9,131
Feb 4, 2025 4.72 4.93 4.64 4.91 0.13 2.72% 16,900
Feb 3, 2025 5.00 5.00 4.70 4.78 -0.06 -1.24% 23,945
Jan 31, 2025 4.81 5.08 4.78 4.84 -0.17 -3.39% 10,549
Jan 30, 2025 4.97 5.28 4.97 5.01 0.02 0.40% 19,500
Jan 29, 2025 4.86 5.27 4.81 4.99 0.13 2.67% 32,700
Jan 28, 2025 5.37 5.40 4.86 4.86 -0.55 -10.17% 21,035
Jan 27, 2025 5.99 6.00 5.11 5.41 -0.58 -9.68% 44,700
Jan 24, 2025 5.17 5.99 5.02 5.99 0.93 18.38% 112,040
Jan 23, 2025 4.74 5.11 4.66 5.06 0.28 5.86% 49,220
Jan 22, 2025 4.61 4.81 4.60 4.78 0.18 3.91% 33,002
Jan 21, 2025 4.64 4.82 4.56 4.60 -0.05 -1.08% 57,211
Jan 17, 2025 4.68 4.79 4.51 4.65 0.05 1.09% 11,300
Jan 16, 2025 4.33 4.80 4.32 4.60 0.14 3.14% 47,738