CARA

Cara Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cara Therapeutics Inc CARA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.41 -3.12% 12.75 19:50:03
Open Price Low Price High Price Close Price Prev Close
13.15 12.62 13.15 12.72 13.16
more quote information »

CARA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1514.3012.6213.51428,516-1.40-9.89%
1 Month14.8416.2512.6214.71451,719-2.09-14.08%
3 Months12.0518.2511.2214.471,599,3630.705.81%
6 Months28.3528.7211.2214.581,199,927-15.60-55.03%
1 Year14.1829.647311.2216.89941,630-1.43-10.08%
3 Years20.3629.64738.8817.56714,572-7.61-37.38%
5 Years7.8329.64735.8516.36982,5874.9262.84%

CARA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 12.72 -0.44 -3.34% 13.15 13.15 12.62 569,049
Oct 15 2021 13.16 -0.18 -1.35% 13.45 13.53 13.08 380,471
Oct 14 2021 13.34 -0.01 -0.07% 13.40 13.73 13.31 553,470
Oct 13 2021 13.35 -0.39 -2.84% 13.73 13.80 13.29 434,043
Oct 12 2021 13.74 -0.23 -1.65% 13.96 14.05 13.72 293,381
Oct 11 2021 13.97 -0.21 -1.48% 14.15 14.30 13.94 481,213
Oct 08 2021 14.18 0.03 0.21% 14.20 14.27 14.0101 247,487
Oct 07 2021 14.15 0.40 2.91% 13.85 14.17 13.745 538,319
Oct 06 2021 13.75 -0.44 -3.1% 13.99 14.01 13.64 471,736
Oct 05 2021 14.19 -0.25 -1.73% 14.36 14.60 14.01 643,393
Oct 04 2021 14.44 -0.81 -5.31% 15.17 15.17 14.40 483,995
Oct 01 2021 15.25 -0.20 -1.29% 15.27 15.475 14.83 435,877
Sep 30 2021 15.45 0.09 0.59% 15.43 15.71 15.27 288,216
Sep 29 2021 15.36 -0.02 -0.13% 15.47 15.61 15.231 298,881
Sep 28 2021 15.38 -0.66 -4.11% 16.00 16.01 15.35 352,772
Sep 27 2021 16.04 0.11 0.69% 15.92 16.25 15.8101 388,780
Sep 24 2021 15.93 0.08 0.5% 15.82 16.1303 15.79 520,638
Sep 23 2021 15.85 0.22 1.41% 15.66 15.91 15.51 431,178
Sep 22 2021 15.63 0.03 0.19% 15.50 15.70 15.28 427,326
Sep 21 2021 15.60 0.29 1.89% 15.445 15.75 15.27 645,941
Sep 20 2021 15.31 0.06 0.39% 14.84 15.36 14.81 717,268
See More Historical Prices ยป
Your Recent History
NASDAQ
CARA
Cara Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211019 02:53:31