Cara Therapeutic (CARA) Historical Stock Data

0.31 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CARA is up 1.11% a day on average. There have been 19 days where Cara Therapeutic closed green and 11 days where CARA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.30	0.31	↑$0.00 (1.36%)	0.30	0.32	205.38K
2024-11-19	0.29	0.30	↑$0.01 (3.76%)	0.28	0.32	1.13M
2024-11-18	0.31	0.29	↓$0.02 (-5.98%)	0.29	0.32	798.46K
2024-11-15	0.32	0.31	↓$0.01 (-2.87%)	0.30	0.33	554.81K
2024-11-14	0.32	0.33	↑$0.01 (2.38%)	0.32	0.33	406.71K
2024-11-13	0.33	0.32	↓$0.01 (-2.08%)	0.32	0.34	640.87K
2024-11-12	0.34	0.34	↓$0.00 (-0.55%)	0.33	0.35	727.39K
2024-11-11	0.34	0.34	↑$0.01 (1.79%)	0.32	0.35	1.11M
2024-11-08	0.35	0.34	↓$0.01 (-3.44%)	0.33	0.37	1.45M
2024-11-07	0.32	0.35	↑$0.03 (7.81%)	0.31	0.36	2.88M
2024-11-06	0.30	0.31	↑$0.02 (5.49%)	0.28	0.33	1.40M
2024-11-05	0.29	0.29	↑$0.00 (0.34%)	0.28	0.30	291.73K
2024-11-04	0.29	0.29	↑$0.00 (0.62%)	0.28	0.30	288.92K
2024-11-01	0.31	0.30	↓$0.01 (-4.19%)	0.29	0.31	282.04K
2024-10-31	0.29	0.31	↑$0.02 (6.67%)	0.28	0.32	1.85M
2024-10-30	0.26	0.29	↑$0.03 (10.22%)	0.26	0.31	2.51M
2024-10-29	0.27	0.27	↓$0.00 (-1.15%)	0.26	0.29	711.87K
2024-10-28	0.27	0.27	↑$0.01 (1.89%)	0.27	0.28	224.70K
2024-10-25	0.25	0.27	↑$0.01 (5.39%)	0.25	0.27	416.37K
2024-10-24	0.27	0.25	↓$0.01 (-4.40%)	0.25	0.27	281.94K
2024-10-23	0.27	0.27	↓$0.00 (-0.75%)	0.26	0.28	144.70K
2024-10-22	0.27	0.27	↑$0.00 (1.28%)	0.26	0.27	182.03K
2024-10-21	0.27	0.27	↑$0.00 (0.19%)	0.26	0.27	107.17K
2024-10-18	0.26	0.27	↑$0.01 (1.96%)	0.26	0.27	251.88K
2024-10-17	0.26	0.27	↑$0.01 (2.62%)	0.25	0.27	201.27K
2024-10-16	0.26	0.27	↑$0.01 (3.92%)	0.25	0.27	337.54K
2024-10-15	0.25	0.26	↑$0.01 (2.00%)	0.25	0.26	181.57K
2024-10-14	0.25	0.26	↑$0.01 (2.44%)	0.25	0.26	251.94K
2024-10-11	0.25	0.25	↓$0.00 (-1.22%)	0.25	0.26	356.26K
2024-10-10	0.26	0.25	↓$0.01 (-2.31%)	0.25	0.26	208.05K