Skip to main content
Cara Therapeutics, Inc. (CARA)
15.96
-0.69 (-4.14%)
Inactive · Last trade price on Apr 15, 2025

Cara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202516.1716.5615.8415.9615.96-4.14%79,047
Apr 14, 202515.1817.2514.4016.6516.6513.27%30,145
Apr 11, 202514.5514.8214.5514.7014.700.72%1,976
Apr 10, 202514.4014.8514.3714.6014.60-0.71%942
Apr 9, 202514.4614.9414.1314.7014.701.03%5,319
Apr 8, 202514.4915.4214.4614.5514.552.07%18,578
Apr 7, 202514.1014.6713.5614.2614.26-1.01%7,623
Apr 4, 202514.5514.6414.1914.4014.40-3.03%10,105
Apr 3, 202515.2415.2714.7614.8514.85-2.94%7,814
Apr 2, 202515.0015.4214.8715.3015.303.24%5,572
Apr 1, 202514.9415.4614.6314.8214.82-2.56%2,535
Mar 31, 202515.4515.4514.6415.2115.21-1.55%6,392
Mar 28, 202515.8016.2815.2015.4515.45-4.28%5,243
Mar 27, 202516.6216.6216.1416.1416.14-2.68%2,865
Mar 26, 202515.9016.6815.9016.5816.582.09%1,401
Mar 25, 202516.4416.7416.2516.2516.25-3.65%1,392
Mar 24, 202516.8917.2315.7216.8616.86-1.40%2,246
Mar 21, 202515.1217.1015.1217.1017.1010.68%9,818
Mar 20, 202515.6015.6015.2115.4515.45-1.53%2,554
Mar 19, 202515.8815.8815.2615.6915.690.58%1,818
Mar 18, 202515.1015.7515.1015.6015.601.56%3,633
Mar 17, 202515.2115.6015.1015.3615.36-0.19%3,133
Mar 14, 202515.1815.3915.0015.3915.391.38%853
Mar 13, 202515.4915.6115.0015.1815.18-0.98%2,603
Mar 12, 202515.6015.6014.9715.3315.33-0.29%3,615
Mar 11, 202515.0015.6014.6215.3815.384.38%4,255
Mar 10, 202514.4015.0014.2514.7314.73-0.20%4,245
Mar 7, 202514.6114.8514.5914.7614.761.65%4,446
Mar 6, 202513.3214.5213.3214.5214.527.56%2,524
Mar 5, 202512.9013.9812.9013.5013.501.58%3,875
Mar 4, 202513.8613.8612.9013.2913.29-4.32%5,710
Mar 3, 202514.0714.6813.8613.8913.89-3.14%9,295
Feb 28, 202514.2514.9913.9214.3414.34-1.04%3,757
Feb 27, 202514.8215.0214.4914.4914.49-3.40%3,416
Feb 26, 202514.7015.3014.7015.0015.00-0.20%8,181
Feb 25, 202514.7015.1714.6415.0315.03-3,321
Feb 24, 202514.9715.1214.4915.0315.030.80%3,893
Feb 21, 202515.3615.5114.9114.9114.91-2.93%7,103
Feb 20, 202515.2415.4214.8215.3615.361.99%5,440
Feb 19, 202515.0015.3915.0015.0615.06-0.40%4,760
Feb 18, 202515.7515.9315.1215.1215.12-3.08%3,986
Feb 14, 202516.7716.7715.5115.6015.60-7.14%7,614
Feb 13, 202516.0617.1915.9316.8016.806.67%8,550
Feb 12, 202515.3016.2315.0015.7515.751.94%6,647
Feb 11, 202515.3615.6014.9715.4515.452.18%6,222
Feb 10, 202514.9715.4414.7615.1215.120.80%5,008
Feb 7, 202515.0315.8114.9415.0015.00-2.34%2,861
Feb 6, 202515.0316.2614.5515.3615.361.59%12,140
Feb 5, 202515.0315.1814.4015.1215.122.65%3,043
Feb 4, 202514.1614.7913.9214.7314.732.72%5,620
Feb 3, 202515.0015.0014.1014.3414.34-1.24%7,981
Jan 31, 202514.4315.2414.3414.5214.52-3.39%3,516
Jan 30, 202514.9115.8414.9115.0315.030.40%6,489
Jan 29, 202514.5815.8114.4314.9714.972.67%10,888
Jan 28, 202516.1116.2114.5814.5814.58-10.17%7,011
Jan 27, 202517.9718.0015.3316.2316.23-9.68%14,899
Jan 24, 202515.5117.9815.0617.9717.9718.38%37,346
Jan 23, 202514.2215.3313.9715.1815.185.86%16,406
Jan 22, 202513.8314.4213.8014.3414.343.91%11,000
Jan 21, 202513.9214.4613.6813.8013.80-1.08%19,070
Jan 17, 202514.0414.3713.5313.9513.951.09%3,754
Jan 16, 202512.9914.4012.9713.8013.803.14%15,912
Jan 15, 202514.2514.4013.3813.3813.38-4.50%15,101
Jan 14, 202514.0114.5512.9014.0114.010.21%20,250
Jan 13, 202514.1314.7613.5313.9813.98-1.89%59,980
Jan 10, 202513.6214.4913.3214.2514.25-44,881
Jan 8, 202514.1914.7613.6214.2514.25-2.66%15,151
Jan 7, 202515.6615.6614.2514.6414.64-5.61%29,836
Jan 6, 202515.3016.5715.1515.5115.51-0.96%19,586
Jan 3, 202515.7216.1714.1915.6615.66-2.61%30,839
Jan 2, 202517.4317.4315.3016.0816.08-12.42%42,737
Dec 31, 202412.5419.0812.4518.3618.3643.66%111,360
Dec 30, 202413.3214.0411.8812.7812.78-6.08%62,192
Dec 27, 202416.2016.4812.9613.6113.61-15.98%81,554
Dec 26, 202416.3816.5614.0716.2016.20-2.96%23,013
Dec 24, 202416.4717.0214.7816.6916.691.36%33,565
Dec 23, 202415.3317.1814.4016.4716.478.23%62,635
Dec 20, 202412.3916.5612.2415.2115.213.36%148,828
Dec 19, 20249.3318.709.1114.7214.7256.00%742,635
Dec 18, 20248.699.788.139.449.444.97%644,699
Dec 17, 20249.179.218.618.998.99-3.22%38,494
Dec 16, 20249.149.749.009.299.29-1.53%16,954
Dec 13, 20249.979.978.719.439.430.15%28,129
Dec 12, 20249.4010.019.369.429.42-2.02%9,869
Dec 11, 20249.7910.139.559.619.61-2.02%10,206
Dec 10, 202410.4810.519.729.819.81-6.68%8,728
Dec 9, 20249.2910.809.2910.5110.519.77%28,141
Dec 6, 202410.0810.089.189.589.58-1.23%15,847
Dec 5, 20249.729.959.369.709.70-1.71%5,798
Dec 4, 202410.4010.409.499.869.86-1.26%17,285
Dec 3, 202410.2610.479.999.999.99-4.58%12,598
Dec 2, 202410.8011.1610.2610.4710.47-4.34%15,969
Nov 29, 202410.3011.0210.3010.9410.945.51%3,011
Nov 27, 202410.2610.7310.2610.3710.37-0.65%9,014
Nov 26, 202410.9710.9710.2610.4410.44-4.80%18,191
Nov 25, 202410.9411.4710.6310.9710.97-0.16%15,214
Nov 22, 202411.1111.3810.1910.9810.98-1.58%14,124
Nov 21, 202410.8711.3410.8011.1611.161.64%4,831
Nov 20, 202410.8311.3510.8010.9810.981.37%5,706
Nov 19, 202410.4411.6310.0110.8310.832.87%31,270