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
0.51 2.83% 18.56 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.06 18.04 18.7772 18.56 18.05
more quote information »

CARA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1018.777215.660117.17500,8802.4615.28%
1 Month14.6618.777214.5715.94444,7423.9026.6%
3 Months14.4018.777212.667515.16412,2624.1628.89%
6 Months17.7819.134312.3015.20391,7370.784.39%
1 Year16.2319.13438.8815.23460,7482.3314.36%
3 Years12.7527.558.8817.38686,8305.8145.57%
5 Years10.5428.504.2615.03930,3438.0276.09%

CARA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 18.56 0.51 2.83% 18.06 18.7772 18.04 523,939
Jan 14 2021 18.05 0.58 3.32% 17.58 18.09 17.491 715,846
Jan 13 2021 17.47 0.37 2.16% 17.05 17.67 17.02 479,547
Jan 12 2021 17.10 0.68 4.14% 16.6424 17.47 16.49 496,080
Jan 11 2021 16.42 0.42 2.63% 15.98 16.77 15.6601 489,947
Jan 08 2021 16.00 -0.10 -0.62% 16.10 16.35 15.78 322,981
Jan 07 2021 16.10 0.49 3.14% 15.79 16.22 15.67 341,110
Jan 06 2021 15.61 0.46 3.04% 15.32 16.1754 15.25 535,283
Jan 05 2021 15.15 0.08 0.53% 15.00 15.22 14.90 324,957
Jan 04 2021 15.07 -0.06 -0.4% 15.09 15.40 14.8701 360,428
Dec 31 2020 15.13 -0.25 -1.63% 15.33 15.54 15.11 278,203
Dec 30 2020 15.38 0.09 0.59% 15.30 15.66 15.19 360,908
Dec 29 2020 15.29 -0.41 -2.61% 15.98 16.00 14.95 527,046
Dec 28 2020 15.70 0.00 0.0% 16.00 16.93 15.69 548,713
Dec 24 2020 15.70 0.00 0.0% 15.59 15.85 15.59 151,495
Dec 23 2020 15.70 0.24 1.55% 15.51 15.77 15.36 333,626
Dec 22 2020 15.46 0.52 3.48% 14.96 15.51 14.85 478,248
Dec 21 2020 14.94 -0.16 -1.06% 14.83 15.22 14.62 490,235
Dec 18 2020 15.10 0.54 3.71% 14.66 15.3847 14.57 770,700
Dec 17 2020 14.56 -0.30 -2.02% 15.07 15.07 14.47 451,314
Dec 16 2020 14.86 -0.29 -1.91% 15.22 15.29 14.75 340,992
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:20210116 13:08:18