CARA

Cara Therapeutics Historical Data

CARA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 12.31 -0.58 -4.5% 12.90 13.02 12.22 499,775
Dec 02 2021 12.89 0.28 2.22% 12.61 12.91 12.385 703,257
Dec 01 2021 12.61 -0.57 -4.32% 13.30 13.32 12.61 687,443
Nov 30 2021 13.18 0.60 4.77% 13.00 13.40 12.70 920,846
Nov 29 2021 12.58 -0.22 -1.72% 12.95 13.23 12.54 513,108
Nov 26 2021 12.80 0.00 +0.00% 13.25 13.30 12.49 0
Nov 26 2021 12.80 -0.54 -4.05% 13.25 13.30 12.49 510,563
Nov 25 2021 13.34 0.00 +0.00% 13.26 13.46 13.06 0
Nov 24 2021 13.34 -0.10 -0.74% 13.26 13.46 13.06 521,644
Nov 23 2021 13.44 -0.19 -1.39% 13.58 13.92 13.24 940,034
Nov 22 2021 13.63 -0.55 -3.88% 14.16 14.45 13.50 737,991
Nov 19 2021 14.18 -0.26 -1.8% 14.40 14.72 14.15 650,517
Nov 18 2021 14.44 -0.40 -2.7% 14.86 14.99 14.12 726,385
Nov 17 2021 14.84 0.00 +0.00% 15.20 15.48 14.78 0
Nov 17 2021 14.84 -0.48 -3.13% 15.20 15.48 14.78 721,757
Nov 16 2021 15.32 -0.32 -2.05% 15.50 15.64 15.11 586,235
Nov 15 2021 15.64 -0.61 -3.75% 16.13 16.28 15.425 537,663
Nov 12 2021 16.25 0.08 0.49% 16.30 16.58 15.9301 460,981
Nov 11 2021 16.17 -0.39 -2.36% 16.93 17.39 16.16 550,369
Nov 10 2021 16.56 -1.58 -8.71% 17.765 18.60 16.535 906,435
Nov 09 2021 18.14 0.91 5.28% 17.23 18.93 17.23 1,269,788
Nov 08 2021 17.23 -0.66 -3.69% 17.81 17.99 17.16 556,750
Nov 05 2021 17.89 0.00 +0.00% 17.63 18.28 17.3014 0
Nov 05 2021 17.89 0.24 1.36% 17.63 18.28 17.3014 711,615
Nov 04 2021 17.65 0.06 0.34% 17.20 17.87 16.86 613,874
Nov 03 2021 17.59 0.15 0.86% 16.84 17.735 16.53 904,296
Nov 02 2021 17.44 -0.06 -0.34% 17.73 17.83 16.83 841,558
Nov 01 2021 17.50 0.67 3.98% 17.17 18.16 16.95 1,209,554
Oct 29 2021 16.83 -0.12 -0.71% 16.99 17.25 16.34 1,794,925
Oct 28 2021 16.95 0.53 3.23% 15.72 18.16 15.555 2,687,701
Oct 27 2021 16.42 2.23 15.72% 14.36 16.65 14.09 3,544,541
Oct 26 2021 14.19 0.97 7.34% 13.21 14.34 13.03 1,273,326
Oct 25 2021 13.22 0.52 4.09% 12.68 13.25 12.68 436,863
Oct 22 2021 12.70 -0.29 -2.23% 12.91 12.99 12.485 342,185
Oct 21 2021 12.99 0.10 0.78% 12.96 13.19 12.91 285,965
Oct 20 2021 12.89 0.06 0.47% 12.83 13.10 12.81 249,121
Oct 19 2021 12.83 0.11 0.86% 12.82 12.86 12.66 402,304
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
Sep 17 2021 15.25 0.32 2.14% 14.97 15.30 14.71 1,689,418
Sep 16 2021 14.93 0.16 1.08% 14.65 14.98 14.30 935,753
Sep 15 2021 14.77 0.14 0.96% 14.57 15.04 14.55 599,145
Sep 14 2021 14.63 -0.27 -1.81% 15.00 15.00 14.49 570,316
Sep 13 2021 14.90 -0.37 -2.42% 15.27 15.29 14.64 710,717
Sep 10 2021 15.27 -0.29 -1.86% 15.56 15.80 15.23 577,124
Sep 09 2021 15.56 0.02 0.13% 15.52 15.83 15.3201 693,707
Sep 08 2021 15.54 -0.08 -0.51% 15.55 15.76 15.25 794,280
Sep 07 2021 15.62 0.38 2.49% 15.25 15.85 15.16 995,235
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:20211206 16:55:27