-
5 DAY PERFORMANCE
-10.52% -
1 MONTH PERFORMANCE
+9.39% -
3 MONTH PERFORMANCE
-13.38% -
6 MONTH PERFORMANCE
-61.34% -
YEAR-TO-DATE PERFORMANCE
-60.97% -
1 YEAR PERFORMANCE
-73.64%
Cara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.31 | $0.29 (-5.98%) | $0.32 | $0.29 | 794,852 | $16.04 M |
| 11/15/2024 | $0.32 | $0.31 (-2.87%) | $0.33 | $0.30 | 554,805 | $17.06 M |
| 11/14/2024 | $0.32 | $0.33 (2.37%) | $0.33 | $0.32 | 406,717 | $17.97 M |
| 11/13/2024 | $0.33 | $0.32 (-2.08%) | $0.34 | $0.32 | 641,723 | $17.77 M |
| 11/12/2024 | $0.34 | $0.34 (-0.55%) | $0.35 | $0.33 | 727,927 | $18.70 M |
| 11/11/2024 | $0.34 | $0.34 (1.79%) | $0.35 | $0.32 | 1.11 M | $18.70 M |
| 11/08/2024 | $0.35 | $0.34 (-3.44%) | $0.37 | $0.33 | 1.53 M | $18.60 M |
| 11/07/2024 | $0.32 | $0.35 (7.81%) | $0.36 | $0.31 | 2.89 M | $18.88 M |
| 11/06/2024 | $0.30 | $0.31 (5.49%) | $0.33 | $0.28 | 1.45 M | $17.04 M |
| 11/05/2024 | $0.29 | $0.29 (0.34%) | $0.30 | $0.28 | 291,741 | $15.92 M |
| 11/04/2024 | $0.29 | $0.29 (0.62%) | $0.30 | $0.28 | 288,931 | $15.97 M |
| 11/01/2024 | $0.31 | $0.30 (-4.19%) | $0.31 | $0.29 | 282,135 | $16.25 M |
| 10/31/2024 | $0.29 | $0.31 (6.67%) | $0.32 | $0.28 | 1.85 M | $16.99 M |
| 10/30/2024 | $0.26 | $0.29 (10.22%) | $0.31 | $0.26 | 2.57 M | $15.82 M |
| 10/29/2024 | $0.27 | $0.27 (-1.15%) | $0.29 | $0.26 | 711,900 | $14.61 M |
| 10/28/2024 | $0.27 | $0.27 (1.89%) | $0.28 | $0.27 | 224,702 | $14.78 M |
| 10/25/2024 | $0.25 | $0.27 (5.39%) | $0.27 | $0.25 | 421,400 | $14.67 M |
| 10/24/2024 | $0.27 | $0.25 (-4.4%) | $0.27 | $0.25 | 281,942 | $13.92 M |
| 10/23/2024 | $0.27 | $0.27 (-0.75%) | $0.28 | $0.26 | 144,705 | $14.56 M |
| 10/22/2024 | $0.27 | $0.27 (1.28%) | $0.27 | $0.26 | 182,131 | $14.72 M |
| 10/21/2024 | $0.27 | $0.27 (0.19%) | $0.27 | $0.26 | 107,217 | $14.53 M |
| 10/18/2024 | $0.26 | $0.27 (1.96%) | $0.27 | $0.26 | 251,900 | $14.51 M |
| 10/17/2024 | $0.26 | $0.27 (2.62%) | $0.27 | $0.25 | 201,300 | $14.60 M |
| 10/16/2024 | $0.26 | $0.27 (3.92%) | $0.27 | $0.25 | 337,537 | $14.50 M |
| 10/15/2024 | $0.25 | $0.26 (2%) | $0.26 | $0.25 | 181,600 | $13.95 M |
| 10/14/2024 | $0.25 | $0.26 (2.44%) | $0.26 | $0.25 | 251,943 | $14.01 M |
| 10/11/2024 | $0.25 | $0.25 (-1.22%) | $0.26 | $0.25 | 356,264 | $13.71 M |
| 10/10/2024 | $0.26 | $0.25 (-2.31%) | $0.26 | $0.25 | 208,049 | $13.88 M |
| 10/09/2024 | $0.25 | $0.26 (3.88%) | $0.26 | $0.25 | 128,552 | $14.21 M |
| 10/08/2024 | $0.25 | $0.26 (1.83%) | $0.27 | $0.25 | 338,574 | $14.01 M |
| 10/07/2024 | $0.27 | $0.27 (-1.41%) | $0.28 | $0.26 | 117,100 | $14.57 M |
| 10/04/2024 | $0.28 | $0.28 (-0.14%) | $0.28 | $0.26 | 658,858 | $15.08 M |
| 10/03/2024 | $0.28 | $0.28 (-1.78%) | $0.29 | $0.27 | 198,800 | $15.10 M |
| 10/02/2024 | $0.29 | $0.29 (-0.03%) | $0.30 | $0.28 | 138,210 | $15.86 M |
| 10/01/2024 | $0.31 | $0.29 (-7.69%) | $0.31 | $0.28 | 248,307 | $15.71 M |
| 09/30/2024 | $0.31 | $0.31 (0.98%) | $0.32 | $0.30 | 190,100 | $16.86 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 |