Stockscreener 앱 받기
0.2925
5.98%
-0.0186
시간 외 거래:
.29
-0.0025
-0.85%
Cara Therapeutics Inc 주식 (CARA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.319 | $0.2902 | $0.0288 | 798,180.0 | -5.98% |
| 2024-11-15 | $0.33 | $0.295 | $0.035 | 549,766.0 | -5.04% |
| 2024-11-14 | $0.3339 | $0.3151 | $0.0188 | 405,898.0 | +1.08% |
| 2024-11-13 | $0.3449 | $0.324 | $0.0209 | 639,467.0 | -4.96% |
| 2024-11-12 | $0.35 | $0.3251 | $0.0249 | 723,746.0 | +0.00% |
| 2024-11-11 | $0.3499 | $0.3188 | $0.0311 | 1,107,685.0 | +0.32% |
| 2024-11-08 | $0.3685 | $0.3251 | $0.0434 | 1,392,895.0 | -1.48% |
| 2024-11-07 | $0.357 | $0.312 | $0.045 | 2,846,770.0 | +10.83% |
| 2024-11-06 | $0.33 | $0.284 | $0.046 | 1,357,486.0 | +6.98% |
| 2024-11-05 | $0.3048 | $0.281 | $0.0238 | 277,922.0 | -0.27% |
| 2024-11-04 | $0.2996 | $0.2823 | $0.0173 | 286,020.0 | -1.75% |
| 2024-11-01 | $0.314 | $0.2906 | $0.0234 | 280,130.0 | -4.32% |
| 2024-10-31 | $0.3199 | $0.2821 | $0.0378 | 1,722,506.0 | +7.40% |
| 2024-10-30 | $0.3075 | $0.26 | $0.0475 | 2,266,641.0 | +8.28% |
| 2024-10-29 | $0.288 | $0.261 | $0.027 | 703,117.0 | -1.15% |
| 2024-10-28 | $0.278 | $0.265 | $0.013 | 224,104.0 | +0.75% |
| 2024-10-25 | $0.2724 | $0.2515 | $0.0209 | 415,836.0 | +5.39% |
| 2024-10-24 | $0.266 | $0.2508 | $0.0152 | 275,414.0 | -4.40% |
| 2024-10-23 | $0.275 | $0.26 | $0.015 | 144,538.0 | -1.12% |
| 2024-10-22 | $0.2727 | $0.2611 | $0.0116 | 176,884.0 | +1.28% |
Cara Therapeutics Inc 주식 (CARA) 연도별 가격 이력
이 심층 분석에서는 Cara Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cara Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cara Therapeutics Inc 주식 (CARA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3685 | $0.281 | $0.0875 | 11,464,145.0 | -5.77% |
| 2024-10 | $0.3199 | $0.245 | $0.0749 | 9,549,560.0 | +0.78% |
| 2024-09 | $0.36 | $0.25 | $0.11 | 7,796,499.0 | -14.44% |
| 2024-08 | $0.372 | $0.31 | $0.062 | 5,503,706.0 | +3.42% |
| 2024-07 | $0.41 | $0.261 | $0.149 | 20,526,884.0 | +34.92% |
| 2024-06 | $0.73 | $0.24 | $0.49 | 27,612,222.0 | -60.27% |
| 2024-05 | $0.87 | $0.571 | $0.299 | 6,584,656.0 | -13.63% |
| 2024-04 | $0.949 | $0.6311 | $0.3179 | 7,313,593.0 | -17.37% |
| 2024-03 | $1.15 | $0.723 | $0.427 | 14,378,592.0 | +7.03% |
| 2024-02 | $1.13 | $0.515 | $0.615 | 16,432,775.0 | +50.32% |
| 2024-01 | $0.8185 | $0.50 | $0.3185 | 13,775,848.0 | -23.88% |
Cara Therapeutics Inc 주식 (CARA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.31 | $0.5683 | $0.7417 | 25,695,678.0 | -23.16% |
| 2023-11 | $1.40 | $0.90 | $0.50 | 10,041,018.0 | -25.05% |
| 2023-10 | $1.68 | $1.03 | $0.65 | 9,613,163.0 | -23.21% |
| 2023-09 | $2.66 | $1.59 | $1.07 | 19,318,084.0 | -34.63% |
| 2023-08 | $3.34 | $2.56 | $0.78 | 11,917,608.0 | -22.82% |
| 2023-07 | $3.45 | $2.57 | $0.88 | 17,633,853.0 | +17.67% |
| 2023-06 | $4.45 | $2.77 | $1.68 | 53,923,704.0 | -11.01% |
| 2023-05 | $4.67 | $3.17 | $1.50 | 16,097,782.0 | -24.29% |
| 2023-04 | $5.04 | $3.89 | $1.15 | 11,127,821.0 | -14.46% |
| 2023-03 | $10.39 | $4.77 | $5.62 | 22,886,689.0 | -51.67% |
| 2023-02 | $12.49 | $9.78 | $2.71 | 7,428,000.0 | -13.01% |
| 2023-01 | $12.44 | $9.61 | $2.83 | 7,172,407.0 | +8.75% |
Cara Therapeutics Inc 주식 (CARA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.81 | $9.52 | $3.29 | 8,224,548.0 | -8.98% |
| 2022-11 | $11.85 | $8.56 | $3.29 | 7,038,842.0 | +25.53% |
| 2022-10 | $10.99 | $8.75 | $2.24 | 6,563,741.0 | +0.43% |
| 2022-09 | $11.28 | $8.29 | $2.99 | 8,004,760.0 | -9.30% |
| 2022-08 | $12.98 | $8.13 | $4.85 | 10,353,069.0 | +18.08% |
| 2022-07 | $10.21 | $8.26 | $1.95 | 7,962,179.0 | -4.27% |
| 2022-06 | $9.79 | $7.43 | $2.36 | 10,132,545.0 | +9.74% |
| 2022-05 | $9.54 | $7.40 | $2.14 | 17,129,858.0 | -4.59% |
| 2022-04 | $13.96 | $8.68 | $5.29 | 13,505,557.0 | -28.23% |
| 2022-03 | $12.73 | $9.76 | $2.97 | 13,073,173.0 | +17.16% |
| 2022-02 | $11.69 | $9.63 | $2.06 | 9,445,569.0 | -10.45% |
| 2022-01 | $12.97 | $10.62 | $2.35 | 8,082,491.0 | -4.93% |
3.66%
1.11%
자본화:
|
볼륨(24시간):