-
5 DAY PERFORMANCE
+7.68% -
1 MONTH PERFORMANCE
-13.89% -
3 MONTH PERFORMANCE
+17.87% -
6 MONTH PERFORMANCE
-65.93% -
YEAR-TO-DATE PERFORMANCE
-58.28% -
1 YEAR PERFORMANCE
-81.55%
Cara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.31 | $0.31 (0.98%) | $0.32 | $0.30 | 190,100 | $16.47 M |
| 09/27/2024 | $0.29 | $0.31 (5.94%) | $0.32 | $0.28 | 645,339 | $16.69 M |
| 09/26/2024 | $0.28 | $0.29 (3.71%) | $0.30 | $0.27 | 173,929 | $15.76 M |
| 09/25/2024 | $0.28 | $0.28 (0.22%) | $0.30 | $0.27 | 176,900 | $15.19 M |
| 09/24/2024 | $0.30 | $0.28 (-6.77%) | $0.31 | $0.27 | 290,341 | $15.31 M |
| 09/23/2024 | $0.31 | $0.30 (-2.9%) | $0.31 | $0.29 | 160,700 | $16.47 M |
| 09/20/2024 | $0.30 | $0.30 (0.87%) | $0.32 | $0.29 | 735,438 | $16.53 M |
| 09/19/2024 | $0.29 | $0.31 (6.45%) | $0.31 | $0.28 | 280,894 | $16.89 M |
| 09/18/2024 | $0.27 | $0.29 (5.93%) | $0.30 | $0.27 | 507,420 | $15.65 M |
| 09/17/2024 | $0.28 | $0.27 (-3.36%) | $0.28 | $0.26 | 212,566 | $14.62 M |
| 09/16/2024 | $0.26 | $0.27 (2.21%) | $0.27 | $0.25 | 713,598 | $14.68 M |
| 09/13/2024 | $0.28 | $0.26 (-5.34%) | $0.28 | $0.26 | 587,671 | $14.37 M |
| 09/12/2024 | $0.28 | $0.27 (-3.5%) | $0.30 | $0.27 | 449,218 | $14.79 M |
| 09/11/2024 | $0.28 | $0.29 (4%) | $0.30 | $0.27 | 295,043 | $16.06 M |
| 09/10/2024 | $0.31 | $0.28 (-10.59%) | $0.32 | $0.28 | 1.30 M | $15.38 M |
| 09/09/2024 | $0.32 | $0.31 (-2.08%) | $0.33 | $0.30 | 677,927 | $16.96 M |
| 09/06/2024 | $0.32 | $0.32 (0.78%) | $0.33 | $0.31 | 126,203 | $17.63 M |
| 09/05/2024 | $0.33 | $0.32 (-1.26%) | $0.33 | $0.31 | 131,359 | $17.57 M |
| 09/04/2024 | $0.33 | $0.32 (-2.98%) | $0.34 | $0.32 | 80,915 | $17.63 M |
| 09/03/2024 | $0.34 | $0.33 (-2.65%) | $0.36 | $0.32 | 364,903 | $18.11 M |
| 08/30/2024 | $0.35 | $0.36 (2.27%) | $0.36 | $0.34 | 194,418 | $19.70 M |
| 08/29/2024 | $0.35 | $0.35 (0.14%) | $0.36 | $0.34 | 114,654 | $19.24 M |
| 08/28/2024 | $0.36 | $0.36 (-1.25%) | $0.36 | $0.34 | 129,300 | $19.45 M |
| 08/27/2024 | $0.37 | $0.36 (-2.95%) | $0.37 | $0.35 | 255,100 | $19.65 M |
| 08/26/2024 | $0.36 | $0.37 (3.07%) | $0.37 | $0.34 | 1.45 M | $20.24 M |
| 08/23/2024 | $0.34 | $0.35 (2.35%) | $0.35 | $0.33 | 201,781 | $19.04 M |
| 08/22/2024 | $0.35 | $0.34 (-0.46%) | $0.35 | $0.33 | 353,949 | $18.79 M |
| 08/21/2024 | $0.34 | $0.34 (0.71%) | $0.35 | $0.33 | 257,700 | $18.67 M |
| 08/20/2024 | $0.32 | $0.34 (4.86%) | $0.35 | $0.32 | 286,082 | $18.54 M |
| 08/19/2024 | $0.33 | $0.32 (-3.03%) | $0.34 | $0.32 | 351,407 | $17.71 M |
| 08/16/2024 | $0.33 | $0.33 (3.02%) | $0.35 | $0.32 | 79,516 | $18.32 M |
| 08/15/2024 | $0.33 | $0.33 (-1.81%) | $0.34 | $0.32 | 196,048 | $17.79 M |
| 08/14/2024 | $0.33 | $0.33 (-0.42%) | $0.34 | $0.31 | 477,626 | $17.98 M |
| 08/13/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.33 | 111,136 | $18.50 M |
| 08/12/2024 | $0.34 | $0.34 (0.6%) | $0.36 | $0.33 | 159,826 | $18.44 M |
| 08/09/2024 | $0.36 | $0.35 (-3.28%) | $0.37 | $0.34 | 111,600 | $19.01 M |
| 08/08/2024 | $0.36 | $0.35 (-1.43%) | $0.36 | $0.35 | 155,905 | $19.16 M |
| 08/07/2024 | $0.36 | $0.34 (-4.72%) | $0.36 | $0.34 | 338,700 | $18.72 M |
| 08/06/2024 | $0.35 | $0.36 (4.81%) | $0.36 | $0.33 | 296,700 | $19.74 M |
| 08/05/2024 | $0.32 | $0.35 (8.12%) | $0.35 | $0.31 | 269,244 | $18.89 M |
| 08/02/2024 | $0.34 | $0.35 (0.41%) | $0.36 | $0.33 | 403,900 | $18.89 M |
| 08/01/2024 | $0.35 | $0.35 (1.37%) | $0.36 | $0.33 | 508,569 | $19.37 M |
| 07/31/2024 | $0.36 | $0.35 (-2.71%) | $0.36 | $0.35 | 716,017 | $19.00 M |
| 07/30/2024 | $0.36 | $0.36 (-0.86%) | $0.36 | $0.34 | 359,339 | $19.48 M |
| 07/29/2024 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.34 | 456,258 | $19.65 M |
| 07/26/2024 | $0.37 | $0.37 (0.03%) | $0.39 | $0.37 | 513,613 | $20.33 M |
| 07/25/2024 | $0.35 | $0.37 (3.43%) | $0.38 | $0.35 | 91,314 | $19.93 M |
| 07/24/2024 | $0.38 | $0.37 (-1.92%) | $0.38 | $0.36 | 181,638 | $20.08 M |
| 07/23/2024 | $0.36 | $0.38 (5.91%) | $0.38 | $0.35 | 483,137 | $20.66 M |
| 07/22/2024 | $0.34 | $0.37 (8.67%) | $0.37 | $0.33 | 587,921 | $20.11 M |
| 07/19/2024 | $0.35 | $0.34 (-1.57%) | $0.35 | $0.34 | 337,392 | $18.81 M |
| 07/18/2024 | $0.34 | $0.35 (1.79%) | $0.36 | $0.32 | 925,187 | $18.94 M |
| 07/17/2024 | $0.36 | $0.34 (-5.28%) | $0.39 | $0.34 | 1.02 M | $18.61 M |
| 07/16/2024 | $0.35 | $0.37 (7.03%) | $0.38 | $0.34 | 977,810 | $20.20 M |
| 07/15/2024 | $0.35 | $0.34 (-4.29%) | $0.36 | $0.33 | 1.17 M | $18.29 M |
| 07/12/2024 | $0.36 | $0.35 (-2%) | $0.38 | $0.33 | 1.09 M | $19.26 M |
| 07/11/2024 | $0.31 | $0.37 (18.06%) | $0.41 | $0.31 | 7.84 M | $19.98 M |
| 07/10/2024 | $0.28 | $0.29 (0.46%) | $0.30 | $0.28 | 505,525 | $15.61 M |
| 07/09/2024 | $0.28 | $0.29 (0.18%) | $0.30 | $0.27 | 632,492 | $15.58 M |
| 07/08/2024 | $0.29 | $0.29 (-1.72%) | $0.31 | $0.28 | 931,470 | $15.56 M |
| 07/05/2024 | $0.28 | $0.28 (2.45%) | $0.29 | $0.27 | 393,534 | $15.55 M |
| 07/03/2024 | $0.27 | $0.27 (0.37%) | $0.29 | $0.27 | 258,856 | $14.85 M |
| 07/02/2024 | $0.27 | $0.28 (1.61%) | $0.29 | $0.27 | 677,906 | $15.17 M |
| 07/01/2024 | $0.27 | $0.26 (-3.31%) | $0.28 | $0.26 | 971,251 | $14.36 M |