CARA

Cara Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.49 -3.89% 12.12 12:53:31
Open Price Low Price High Price Close Price Prev Close
12.57 11.92 12.57 12.61
more quote information »

CARA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0413.2711.9212.85368,545-0.92-7.06%
1 Month14.5214.9511.9213.89441,659-2.40-16.53%
3 Months14.2415.0011.8013.40695,210-2.12-14.89%
6 Months19.2129.647311.8019.26893,407-7.09-36.91%
1 Year17.7529.647311.8018.05650,049-5.63-31.72%
3 Years19.0029.64738.8818.41645,419-6.88-36.21%
5 Years6.3229.64735.0716.04956,8035.8091.77%

CARA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 12.61 -0.35 -2.7% 12.93 12.97 12.53 394,223
Jul 21 2021 12.96 0.18 1.41% 12.77 13.04 12.619 373,802
Jul 20 2021 12.78 -0.24 -1.84% 13.13 13.27 12.58 494,148
Jul 19 2021 13.02 0.03 0.23% 12.86 13.04 12.67 317,109
Jul 16 2021 12.99 0.05 0.39% 13.04 13.13 12.725 263,444
Jul 15 2021 12.94 -0.17 -1.3% 13.00 13.05 12.67 404,054
Jul 14 2021 13.11 -0.34 -2.53% 13.42 13.53 13.05 322,820
Jul 13 2021 13.45 -0.48 -3.45% 13.83 13.88 13.315 378,783
Jul 12 2021 13.93 0.02 0.14% 13.93 14.01 13.75 260,852
Jul 09 2021 13.91 0.10 0.72% 14.225 14.225 13.67 233,742
Jul 08 2021 13.81 -0.04 -0.29% 13.56 13.87 13.3096 281,327
Jul 07 2021 13.85 -0.48 -3.35% 14.43 14.4787 13.52 447,540
Jul 06 2021 14.33 -0.05 -0.35% 14.49 14.49 14.10 320,737
Jul 02 2021 14.38 -0.07 -0.48% 14.56 14.56 13.94 297,658
Jul 01 2021 14.45 0.18 1.26% 14.47 14.6366 14.29 482,367
Jun 30 2021 14.27 -0.16 -1.11% 14.42 14.575 14.21 368,391
Jun 29 2021 14.43 -0.10 -0.69% 14.54 14.655 14.33 218,928
Jun 28 2021 14.53 -0.15 -1.02% 14.72 14.95 14.37 366,285
Jun 25 2021 14.68 0.17 1.17% 14.52 14.72 14.42 2,165,319
Jun 24 2021 14.51 0.53 3.79% 14.04 14.72 14.04 480,023
Jun 23 2021 13.98 0.09 0.65% 14.01 14.19 13.8563 825,516
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:20210723 17:08:40