Cara Therapeutics, Inc. - Common Stock (CARA)
5.3200
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 4:35 PM EDT
Historical Prices For Cara Therapeutics, Inc. - Common Stock (CARA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2025 | 5.55 | 0.00 | 5.55 | 5.32 | 0 | 15.96 |
| 4/14/2025 | 5.06 | 5.75 | 4.80 | 5.55 | 90,433 | 16.65 |
| 4/11/2025 | 4.85 | 4.94 | 4.85 | 4.90 | 5,931 | 14.70 |
| 4/10/2025 | 4.80 | 4.95 | 4.79 | 4.87 | 2,829 | 14.60 |
| 4/09/2025 | 4.82 | 4.98 | 4.71 | 4.90 | 15,960 | 14.70 |
| 4/08/2025 | 4.83 | 5.14 | 4.82 | 4.85 | 54,735 | 14.55 |
| 4/07/2025 | 4.70 | 4.87 | 4.52 | 4.75 | 22,871 | 14.25 |
| 4/04/2025 | 4.85 | 4.88 | 4.75 | 4.75 | 30,317 | 14.25 |
| 4/03/2025 | 5.08 | 5.09 | 4.92 | 4.95 | 23,445 | 14.85 |
| 4/02/2025 | 5.00 | 5.14 | 4.96 | 5.10 | 16,719 | 15.30 |
| 4/01/2025 | 4.98 | 5.15 | 4.87 | 4.94 | 7,607 | 14.82 |
| 3/31/2025 | 5.15 | 5.15 | 4.88 | 5.07 | 19,177 | 15.21 |
| 3/28/2025 | 5.27 | 5.43 | 5.07 | 5.15 | 15,730 | 15.45 |
| 3/27/2025 | 5.54 | 5.54 | 5.38 | 5.38 | 8,598 | 16.14 |
| 3/26/2025 | 5.30 | 5.56 | 5.30 | 5.53 | 4,204 | 16.58 |
| 3/25/2025 | 5.48 | 5.58 | 5.42 | 5.42 | 4,178 | 16.25 |
| 3/24/2025 | 5.63 | 5.74 | 5.24 | 5.62 | 6,609 | 16.86 |
| 3/21/2025 | 5.04 | 5.70 | 5.04 | 5.70 | 29,455 | 17.10 |
| 3/20/2025 | 5.20 | 5.20 | 5.07 | 5.15 | 7,664 | 15.45 |
| 3/19/2025 | 5.29 | 5.29 | 5.08 | 5.23 | 5,457 | 15.69 |
| 3/18/2025 | 5.03 | 5.25 | 5.03 | 5.20 | 10,901 | 15.60 |
| 3/17/2025 | 5.07 | 5.20 | 5.03 | 5.12 | 9,402 | 15.36 |
| 3/14/2025 | 5.06 | 5.13 | 5.00 | 5.13 | 2,562 | 15.39 |
| 3/13/2025 | 5.16 | 5.20 | 5.00 | 5.06 | 7,807 | 15.18 |
| 3/12/2025 | 5.20 | 5.20 | 4.99 | 5.11 | 10,846 | 15.33 |
| 3/11/2025 | 5.00 | 5.20 | 4.87 | 5.13 | 12,766 | 15.38 |
| 3/10/2025 | 4.80 | 5.00 | 4.75 | 4.91 | 12,738 | 14.73 |
| 3/07/2025 | 4.87 | 4.95 | 4.86 | 4.92 | 13,339 | 14.76 |
| 3/06/2025 | 4.44 | 4.84 | 4.44 | 4.84 | 7,574 | 14.52 |
| 3/05/2025 | 4.30 | 4.66 | 4.30 | 4.50 | 11,627 | 13.50 |
| 3/04/2025 | 4.62 | 4.62 | 4.30 | 4.43 | 17,133 | 13.29 |
| 3/03/2025 | 4.69 | 4.89 | 4.62 | 4.63 | 27,887 | 13.89 |
| 2/28/2025 | 4.75 | 5.00 | 4.64 | 4.78 | 11,273 | 14.34 |
| 2/27/2025 | 4.94 | 5.00 | 4.83 | 4.83 | 10,249 | 14.49 |
| 2/26/2025 | 4.90 | 5.10 | 4.90 | 5.00 | 24,544 | 15.00 |
| 2/25/2025 | 4.90 | 5.05 | 4.88 | 5.01 | 9,965 | 15.03 |
| 2/24/2025 | 4.99 | 5.04 | 4.83 | 5.01 | 11,668 | 15.03 |
| 2/21/2025 | 5.12 | 5.17 | 4.97 | 4.97 | 21,312 | 14.91 |
| 2/20/2025 | 5.08 | 5.14 | 4.94 | 5.12 | 16,322 | 15.36 |
| 2/19/2025 | 5.00 | 5.13 | 5.00 | 5.02 | 14,279 | 15.06 |
| 2/18/2025 | 5.25 | 5.31 | 5.04 | 5.04 | 11,961 | 15.12 |
| 2/14/2025 | 5.59 | 5.59 | 5.17 | 5.20 | 22,845 | 15.60 |
| 2/13/2025 | 5.35 | 5.73 | 5.31 | 5.60 | 25,652 | 16.80 |
| 2/12/2025 | 5.10 | 5.41 | 5.00 | 5.25 | 19,944 | 15.75 |
| 2/11/2025 | 5.12 | 5.20 | 4.99 | 5.15 | 18,668 | 15.45 |
| 2/10/2025 | 4.99 | 5.15 | 4.92 | 5.04 | 14,903 | 15.12 |
| 2/07/2025 | 5.01 | 5.27 | 4.98 | 5.00 | 8,585 | 15.00 |
| 2/06/2025 | 5.01 | 5.42 | 4.85 | 5.12 | 36,423 | 15.36 |
| 2/05/2025 | 5.01 | 5.06 | 4.80 | 5.04 | 9,131 | 15.12 |
| 2/04/2025 | 4.72 | 4.93 | 4.64 | 4.91 | 16,861 | 14.73 |
| 2/03/2025 | 5.00 | 5.00 | 4.70 | 4.78 | 23,945 | 14.34 |