Cara Therapeutics, Inc. - Common Stock (CARA)
5.1000
+0.1600 (3.24%)
NASDAQ · Last Trade: Apr 2nd, 8:35 PM EDT
Historical Prices For Cara Therapeutics, Inc. - Common Stock (CARA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.00 | 5.14 | 4.96 | 5.10 | 16,719 | 5.10 |
| 4/01/2025 | 4.98 | 5.15 | 4.87 | 4.94 | 7,607 | 4.94 |
| 3/31/2025 | 5.15 | 5.15 | 4.88 | 5.07 | 19,177 | 5.07 |
| 3/28/2025 | 5.27 | 5.43 | 5.07 | 5.15 | 15,730 | 5.15 |
| 3/27/2025 | 5.54 | 5.54 | 5.38 | 5.38 | 8,598 | 5.38 |
| 3/26/2025 | 5.30 | 5.56 | 5.30 | 5.53 | 4,204 | 5.53 |
| 3/25/2025 | 5.48 | 5.58 | 5.42 | 5.42 | 4,178 | 5.42 |
| 3/24/2025 | 5.63 | 5.74 | 5.24 | 5.62 | 6,609 | 5.62 |
| 3/21/2025 | 5.04 | 5.70 | 5.04 | 5.70 | 29,455 | 5.70 |
| 3/20/2025 | 5.20 | 5.20 | 5.07 | 5.15 | 7,664 | 5.15 |
| 3/19/2025 | 5.29 | 5.29 | 5.08 | 5.23 | 5,457 | 5.23 |
| 3/18/2025 | 5.03 | 5.25 | 5.03 | 5.20 | 10,901 | 5.20 |
| 3/17/2025 | 5.07 | 5.20 | 5.03 | 5.12 | 9,402 | 5.12 |
| 3/14/2025 | 5.06 | 5.13 | 5.00 | 5.13 | 2,562 | 5.13 |
| 3/13/2025 | 5.16 | 5.20 | 5.00 | 5.06 | 7,807 | 5.06 |
| 3/12/2025 | 5.20 | 5.20 | 4.99 | 5.11 | 10,846 | 5.11 |
| 3/11/2025 | 5.00 | 5.20 | 4.87 | 5.13 | 12,766 | 5.13 |
| 3/10/2025 | 4.80 | 5.00 | 4.75 | 4.91 | 12,738 | 4.91 |
| 3/07/2025 | 4.87 | 4.95 | 4.86 | 4.92 | 13,339 | 4.92 |
| 3/06/2025 | 4.44 | 4.84 | 4.44 | 4.84 | 7,574 | 4.84 |
| 3/05/2025 | 4.30 | 4.66 | 4.30 | 4.50 | 11,627 | 4.50 |
| 3/04/2025 | 4.62 | 4.62 | 4.30 | 4.43 | 17,133 | 4.43 |
| 3/03/2025 | 4.69 | 4.89 | 4.62 | 4.63 | 27,887 | 4.63 |
| 2/28/2025 | 4.75 | 5.00 | 4.64 | 4.78 | 11,273 | 4.78 |
| 2/27/2025 | 4.94 | 5.00 | 4.83 | 4.83 | 10,249 | 4.83 |
| 2/26/2025 | 4.90 | 5.10 | 4.90 | 5.00 | 24,544 | 5.00 |
| 2/25/2025 | 4.90 | 5.05 | 4.88 | 5.01 | 9,965 | 5.01 |
| 2/24/2025 | 4.99 | 5.04 | 4.83 | 5.01 | 11,668 | 5.01 |
| 2/21/2025 | 5.12 | 5.17 | 4.97 | 4.97 | 21,312 | 4.97 |
| 2/20/2025 | 5.08 | 5.14 | 4.94 | 5.12 | 16,322 | 5.12 |
| 2/19/2025 | 5.00 | 5.13 | 5.00 | 5.02 | 14,279 | 5.02 |
| 2/18/2025 | 5.25 | 5.31 | 5.04 | 5.04 | 11,961 | 5.04 |
| 2/14/2025 | 5.59 | 5.59 | 5.17 | 5.20 | 22,845 | 5.20 |
| 2/13/2025 | 5.35 | 5.73 | 5.31 | 5.60 | 25,652 | 5.60 |
| 2/12/2025 | 5.10 | 5.41 | 5.00 | 5.25 | 19,944 | 5.25 |
| 2/11/2025 | 5.12 | 5.20 | 4.99 | 5.15 | 18,668 | 5.15 |
| 2/10/2025 | 4.99 | 5.15 | 4.92 | 5.04 | 14,903 | 5.04 |
| 2/07/2025 | 5.01 | 5.27 | 4.98 | 5.00 | 8,585 | 5.00 |
| 2/06/2025 | 5.01 | 5.42 | 4.85 | 5.12 | 36,423 | 5.12 |
| 2/05/2025 | 5.01 | 5.06 | 4.80 | 5.04 | 9,131 | 5.04 |
| 2/04/2025 | 4.72 | 4.93 | 4.64 | 4.91 | 16,861 | 4.91 |
| 2/03/2025 | 5.00 | 5.00 | 4.70 | 4.78 | 23,945 | 4.78 |
| 1/31/2025 | 4.81 | 5.08 | 4.78 | 4.84 | 10,549 | 4.84 |
| 1/30/2025 | 4.97 | 5.28 | 4.97 | 5.01 | 19,465 | 5.01 |
| 1/29/2025 | 4.86 | 5.27 | 4.81 | 4.99 | 32,665 | 4.99 |
| 1/28/2025 | 5.37 | 5.40 | 4.86 | 4.86 | 21,015 | 4.86 |
| 1/27/2025 | 5.99 | 6.00 | 5.11 | 5.41 | 44,690 | 5.41 |
| 1/24/2025 | 5.17 | 5.99 | 5.02 | 5.99 | 112,040 | 5.99 |
| 1/23/2025 | 4.74 | 5.11 | 4.66 | 5.06 | 49,216 | 5.06 |
| 1/22/2025 | 4.61 | 4.81 | 4.60 | 4.78 | 33,001 | 4.78 |
| 1/21/2025 | 4.64 | 4.82 | 4.56 | 4.60 | 57,211 | 4.60 |
| 1/17/2025 | 4.68 | 4.79 | 4.51 | 4.65 | 11,265 | 4.65 |
| 1/16/2025 | 4.33 | 4.80 | 4.32 | 4.60 | 47,737 | 4.60 |
| 1/15/2025 | 4.75 | 4.80 | 4.46 | 4.46 | 45,231 | 4.46 |
| 1/14/2025 | 4.67 | 4.85 | 4.30 | 4.67 | 60,750 | 4.67 |
| 1/13/2025 | 4.71 | 4.92 | 4.51 | 4.66 | 179,935 | 4.66 |
| 1/10/2025 | 4.54 | 4.83 | 4.44 | 4.75 | 134,646 | 4.75 |
| 1/08/2025 | 4.73 | 4.92 | 4.54 | 4.75 | 45,455 | 4.75 |
| 1/07/2025 | 5.22 | 5.22 | 4.75 | 4.88 | 89,477 | 4.88 |
| 1/06/2025 | 5.10 | 5.52 | 5.05 | 5.17 | 58,745 | 5.17 |
| 1/03/2025 | 5.24 | 5.39 | 4.73 | 5.22 | 92,520 | 5.22 |