Cara Therapeutic (CARA) Historical Stock Data

0.42 ↑0.01 (3.35%)

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

Historical Data

In the past 30 trading days, CARA is up 2.37% a day on average. There have been 14 days where Cara Therapeutic closed green and 16 days where CARA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.34	0.42	↑$0.08 (22.78%)	0.34	0.46	5.35M
2024-12-19	0.26	0.41	↑$0.15 (57.82%)	0.25	0.52	26.67M
2024-12-18	0.24	0.26	↑$0.02 (8.53%)	0.23	0.27	23.10M
2024-12-17	0.25	0.25	↓$0.00 (-1.92%)	0.24	0.26	1.39M
2024-12-16	0.25	0.26	↑$0.00 (1.57%)	0.25	0.27	610.37K
2024-12-13	0.28	0.26	↓$0.02 (-5.42%)	0.24	0.28	1.01M
2024-12-12	0.26	0.26	↑$0.00 (0.15%)	0.26	0.28	355.32K
2024-12-11	0.27	0.27	↓$0.01 (-1.84%)	0.27	0.28	367.35K
2024-12-10	0.29	0.27	↓$0.02 (-6.36%)	0.27	0.29	314.24K
2024-12-09	0.26	0.29	↑$0.03 (13.18%)	0.26	0.30	1.01M
2024-12-06	0.28	0.27	↓$0.01 (-5.00%)	0.26	0.28	570.40K
2024-12-05	0.27	0.27	↓$0.00 (-0.26%)	0.26	0.28	207.26K
2024-12-04	0.29	0.27	↓$0.02 (-5.19%)	0.26	0.29	622.27K
2024-12-03	0.29	0.28	↓$0.01 (-2.63%)	0.28	0.29	452.45K
2024-12-02	0.30	0.29	↓$0.01 (-3.07%)	0.29	0.31	572.99K
2024-11-29	0.29	0.30	↑$0.02 (6.29%)	0.29	0.31	108.41K
2024-11-27	0.29	0.29	↑$0.00 (1.09%)	0.29	0.30	324.55K
2024-11-26	0.30	0.29	↓$0.01 (-4.79%)	0.29	0.30	654.90K
2024-11-25	0.30	0.30	↑$0.00 (0.23%)	0.30	0.32	547.74K
2024-11-22	0.31	0.31	↓$0.00 (-1.13%)	0.28	0.32	508.50K
2024-11-21	0.30	0.31	↑$0.01 (2.68%)	0.30	0.32	173.68K
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