Get the Stockscreener App
0.2925
5.98%
-0.0186
After Hours:
.29
-0.0025
-0.85%
Cara Therapeutics Inc Stock (CARA) Price History
The historical daily chart and data for Cara Therapeutics Inc stock (CARA), show that the latest closing stock price as of November 18, 2024, is $0.2925.
- Cara Therapeutics Inc all-time high stock price is $29.65, occurred on April 09, 2021.
- The lowest Cara Therapeutics Inc stock price recorded was $0.24 on June 17, 2024. Since then, Cara Therapeutics Inc's stock price has risen over 21.87% to $0.2925 now.
- The 52-week high stock price for CARA is $1.31, representing a 347.86% increase from the current share price, occurred on December 08, 2023.
- The 52-week low stock price for CARA is $0.24, indicating a -17.95% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Cara Therapeutics Inc (CARA) stock in the beginning of 2023 was $12.64. The stock closed the year at $10.74, a loss of over -15.03% for the year.
The table below shows more information about CARA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.319 | $0.2902 | $0.0288 | 798,180.0 | -5.98% |
| Nov 15, 2024 | $0.33 | $0.295 | $0.035 | 549,766.0 | -5.04% |
| Nov 14, 2024 | $0.3339 | $0.3151 | $0.0188 | 405,898.0 | +1.08% |
| Nov 13, 2024 | $0.3449 | $0.324 | $0.0209 | 639,467.0 | -4.96% |
| Nov 12, 2024 | $0.35 | $0.3251 | $0.0249 | 723,746.0 | +0.00% |
| Nov 11, 2024 | $0.3499 | $0.3188 | $0.0311 | 1,107,685.0 | +0.32% |
| Nov 08, 2024 | $0.3685 | $0.3251 | $0.0434 | 1,392,895.0 | -1.48% |
| Nov 07, 2024 | $0.357 | $0.312 | $0.045 | 2,846,770.0 | +10.83% |
| Nov 06, 2024 | $0.33 | $0.284 | $0.046 | 1,357,486.0 | +6.98% |
| Nov 05, 2024 | $0.3048 | $0.281 | $0.0238 | 277,922.0 | -0.27% |
| Nov 04, 2024 | $0.2996 | $0.2823 | $0.0173 | 286,020.0 | -1.75% |
| Nov 01, 2024 | $0.314 | $0.2906 | $0.0234 | 280,130.0 | -4.32% |
| Oct 31, 2024 | $0.3199 | $0.2821 | $0.0378 | 1,722,506.0 | +7.40% |
| Oct 30, 2024 | $0.3075 | $0.26 | $0.0475 | 2,266,641.0 | +8.28% |
| Oct 29, 2024 | $0.288 | $0.261 | $0.027 | 703,117.0 | -1.15% |
| Oct 28, 2024 | $0.278 | $0.265 | $0.013 | 224,104.0 | +0.75% |
| Oct 25, 2024 | $0.2724 | $0.2515 | $0.0209 | 415,836.0 | +5.39% |
| Oct 24, 2024 | $0.266 | $0.2508 | $0.0152 | 275,414.0 | -4.40% |
| Oct 23, 2024 | $0.275 | $0.26 | $0.015 | 144,538.0 | -1.12% |
| Oct 22, 2024 | $0.2727 | $0.2611 | $0.0116 | 176,884.0 | +1.28% |
Cara Therapeutics Inc Stock (CARA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cara Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CARA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cara Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cara Therapeutics Inc Stock (CARA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.3685 | $0.281 | $0.0875 | 11,464,145.0 | -5.77% |
| Oct, 2024 | $0.3199 | $0.245 | $0.0749 | 9,549,560.0 | +0.78% |
| Sep, 2024 | $0.36 | $0.25 | $0.11 | 7,796,499.0 | -14.44% |
| Aug, 2024 | $0.372 | $0.31 | $0.062 | 5,503,706.0 | +3.42% |
| Jul, 2024 | $0.41 | $0.261 | $0.149 | 20,526,884.0 | +34.92% |
| Jun, 2024 | $0.73 | $0.24 | $0.49 | 27,612,222.0 | -60.27% |
| May, 2024 | $0.87 | $0.571 | $0.299 | 6,584,656.0 | -13.63% |
| Apr, 2024 | $0.949 | $0.6311 | $0.3179 | 7,313,593.0 | -17.37% |
| Mar, 2024 | $1.15 | $0.723 | $0.427 | 14,378,592.0 | +7.03% |
| Feb, 2024 | $1.13 | $0.515 | $0.615 | 16,432,775.0 | +50.32% |
| Jan, 2024 | $0.8185 | $0.50 | $0.3185 | 13,775,848.0 | -23.88% |
Cara Therapeutics Inc Stock (CARA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.31 | $0.5683 | $0.7417 | 25,695,678.0 | -23.16% |
| Nov, 2023 | $1.40 | $0.90 | $0.50 | 10,041,018.0 | -25.05% |
| Oct, 2023 | $1.68 | $1.03 | $0.65 | 9,613,163.0 | -23.21% |
| Sep, 2023 | $2.66 | $1.59 | $1.07 | 19,318,084.0 | -34.63% |
| Aug, 2023 | $3.34 | $2.56 | $0.78 | 11,917,608.0 | -22.82% |
| Jul, 2023 | $3.45 | $2.57 | $0.88 | 17,633,853.0 | +17.67% |
| Jun, 2023 | $4.45 | $2.77 | $1.68 | 53,923,704.0 | -11.01% |
| May, 2023 | $4.67 | $3.17 | $1.50 | 16,097,782.0 | -24.29% |
| Apr, 2023 | $5.04 | $3.89 | $1.15 | 11,127,821.0 | -14.46% |
| Mar, 2023 | $10.39 | $4.77 | $5.62 | 22,886,689.0 | -51.67% |
| Feb, 2023 | $12.49 | $9.78 | $2.71 | 7,428,000.0 | -13.01% |
| Jan, 2023 | $12.44 | $9.61 | $2.83 | 7,172,407.0 | +8.75% |
Cara Therapeutics Inc Stock (CARA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.81 | $9.52 | $3.29 | 8,224,548.0 | -8.98% |
| Nov, 2022 | $11.85 | $8.56 | $3.29 | 7,038,842.0 | +25.53% |
| Oct, 2022 | $10.99 | $8.75 | $2.24 | 6,563,741.0 | +0.43% |
| Sep, 2022 | $11.28 | $8.29 | $2.99 | 8,004,760.0 | -9.30% |
| Aug, 2022 | $12.98 | $8.13 | $4.85 | 10,353,069.0 | +18.08% |
| Jul, 2022 | $10.21 | $8.26 | $1.95 | 7,962,179.0 | -4.27% |
| Jun, 2022 | $9.79 | $7.43 | $2.36 | 10,132,545.0 | +9.74% |
| May, 2022 | $9.54 | $7.40 | $2.14 | 17,129,858.0 | -4.59% |
| Apr, 2022 | $13.96 | $8.68 | $5.29 | 13,505,557.0 | -28.23% |
| Mar, 2022 | $12.73 | $9.76 | $2.97 | 13,073,173.0 | +17.16% |
| Feb, 2022 | $11.69 | $9.63 | $2.06 | 9,445,569.0 | -10.45% |
| Jan, 2022 | $12.97 | $10.62 | $2.35 | 8,082,491.0 | -4.93% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):