NasdaqCM - Delayed Quote USD

Cara Therapeutics, Inc. (CARA)

Compare
0.2651 -0.0017 (-0.64%)
At close: October 18 at 4:00 PM EDT
0.2600 -0.01 (-1.92%)
After hours: October 18 at 6:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.2600 0.2740 0.2590 0.2650 0.2650 251,900
Oct 17, 2024 0.2600 0.2690 0.2520 0.2670 0.2670 201,300
Oct 16, 2024 0.2550 0.2650 0.2510 0.2650 0.2650 337,500
Oct 15, 2024 0.2500 0.2600 0.2500 0.2550 0.2550 181,600
Oct 14, 2024 0.2500 0.2640 0.2450 0.2560 0.2560 251,900
Oct 11, 2024 0.2540 0.2640 0.2480 0.2510 0.2510 356,200
Oct 10, 2024 0.2600 0.2600 0.2450 0.2540 0.2540 207,900
Oct 9, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 128,500
Oct 8, 2024 0.2520 0.2690 0.2510 0.2560 0.2560 338,400
Oct 7, 2024 0.2700 0.2800 0.2600 0.2660 0.2660 117,100
Oct 4, 2024 0.2760 0.2800 0.2570 0.2760 0.2760 658,200
Oct 3, 2024 0.2810 0.2900 0.2720 0.2760 0.2760 198,800
Oct 2, 2024 0.2900 0.3000 0.2830 0.2900 0.2900 138,200
Oct 1, 2024 0.3110 0.3150 0.2800 0.2870 0.2870 248,300
Sep 30, 2024 0.3050 0.3150 0.3000 0.3080 0.3080 190,100
Sep 27, 2024 0.2880 0.3150 0.2770 0.3050 0.3050 645,300
Sep 26, 2024 0.2780 0.2950 0.2730 0.2880 0.2880 173,900
Sep 25, 2024 0.2770 0.3000 0.2720 0.2780 0.2780 176,900
Sep 24, 2024 0.3000 0.3100 0.2750 0.2800 0.2800 290,300
Sep 23, 2024 0.3100 0.3150 0.2920 0.3010 0.3010 160,700
Sep 20, 2024 0.2990 0.3180 0.2900 0.3020 0.3020 735,400
Sep 19, 2024 0.2900 0.3110 0.2830 0.3090 0.3090 280,800
Sep 18, 2024 0.2700 0.3030 0.2700 0.2860 0.2860 507,400
Sep 17, 2024 0.2760 0.2760 0.2590 0.2670 0.2670 212,500
Sep 16, 2024 0.2630 0.2730 0.2500 0.2680 0.2680 713,500
Sep 13, 2024 0.2770 0.2810 0.2610 0.2630 0.2630 587,600
Sep 12, 2024 0.2800 0.2950 0.2700 0.2700 0.2700 449,200
Sep 11, 2024 0.2820 0.2980 0.2700 0.2940 0.2940 295,000
Sep 10, 2024 0.3140 0.3200 0.2800 0.2810 0.2810 1,295,500
Sep 9, 2024 0.3170 0.3280 0.3040 0.3100 0.3100 677,800
Sep 6, 2024 0.3200 0.3270 0.3130 0.3220 0.3220 126,200
Sep 5, 2024 0.3250 0.3340 0.3150 0.3210 0.3210 131,300
Sep 4, 2024 0.3320 0.3440 0.3220 0.3220 0.3220 80,900
Sep 3, 2024 0.3400 0.3600 0.3200 0.3310 0.3310 364,900
Aug 30, 2024 0.3520 0.3600 0.3440 0.3600 0.3600 194,400
Aug 29, 2024 0.3510 0.3590 0.3400 0.3520 0.3520 114,600
Aug 28, 2024 0.3600 0.3640 0.3410 0.3560 0.3560 129,300
Aug 27, 2024 0.3700 0.3700 0.3540 0.3590 0.3590 255,100
Aug 26, 2024 0.3590 0.3720 0.3350 0.3700 0.3700 1,454,100
Aug 23, 2024 0.3400 0.3490 0.3300 0.3480 0.3480 201,700
Aug 22, 2024 0.3450 0.3500 0.3300 0.3430 0.3430 353,900
Aug 21, 2024 0.3390 0.3530 0.3310 0.3410 0.3410 257,700
Aug 20, 2024 0.3230 0.3450 0.3230 0.3390 0.3390 285,900
Aug 19, 2024 0.3340 0.3400 0.3240 0.3240 0.3240 351,400
Aug 16, 2024 0.3250 0.3450 0.3230 0.3350 0.3350 79,400
Aug 15, 2024 0.3310 0.3400 0.3220 0.3250 0.3250 196,000
Aug 14, 2024 0.3300 0.3380 0.3140 0.3290 0.3290 477,600
Aug 13, 2024 0.3380 0.3420 0.3260 0.3380 0.3380 111,100
Aug 12, 2024 0.3350 0.3550 0.3330 0.3370 0.3370 159,800
Aug 9, 2024 0.3600 0.3680 0.3370 0.3480 0.3480 111,600
Aug 8, 2024 0.3560 0.3600 0.3450 0.3510 0.3510 155,900
Aug 7, 2024 0.3600 0.3600 0.3400 0.3430 0.3430 338,700
Aug 6, 2024 0.3450 0.3650 0.3300 0.3620 0.3620 296,700
Aug 5, 2024 0.3200 0.3500 0.3100 0.3460 0.3460 269,200
Aug 2, 2024 0.3450 0.3570 0.3300 0.3460 0.3460 403,900
Aug 1, 2024 0.3500 0.3600 0.3330 0.3550 0.3550 508,500
Jul 31, 2024 0.3580 0.3600 0.3450 0.3480 0.3480 716,000
Jul 30, 2024 0.3600 0.3600 0.3400 0.3570 0.3570 359,300
Jul 29, 2024 0.3800 0.3800 0.3430 0.3600 0.3600 456,100
Jul 26, 2024 0.3720 0.3950 0.3660 0.3720 0.3720 513,600
Jul 25, 2024 0.3530 0.3800 0.3520 0.3650 0.3650 91,300
Jul 24, 2024 0.3750 0.3820 0.3610 0.3680 0.3680 181,600
Jul 23, 2024 0.3570 0.3790 0.3540 0.3780 0.3780 483,000
Jul 22, 2024 0.3390 0.3740 0.3310 0.3680 0.3680 587,900
Jul 19, 2024 0.3500 0.3550 0.3380 0.3450 0.3450 337,400
Jul 18, 2024 0.3410 0.3570 0.3240 0.3470 0.3470 925,200
Jul 17, 2024 0.3600 0.3900 0.3400 0.3410 0.3410 1,019,100
Jul 16, 2024 0.3460 0.3750 0.3360 0.3700 0.3700 977,800
Jul 15, 2024 0.3500 0.3580 0.3320 0.3350 0.3350 1,170,400
Jul 12, 2024 0.3600 0.3800 0.3330 0.3530 0.3530 1,094,800
Jul 11, 2024 0.3100 0.4100 0.3100 0.3660 0.3660 7,844,200
Jul 10, 2024 0.2850 0.2950 0.2790 0.2860 0.2860 505,400
Jul 9, 2024 0.2850 0.2990 0.2720 0.2850 0.2850 630,000
Jul 8, 2024 0.2900 0.3080 0.2810 0.2850 0.2850 931,500
Jul 5, 2024 0.2780 0.2900 0.2720 0.2850 0.2850 393,400
Jul 3, 2024 0.2710 0.2900 0.2680 0.2720 0.2720 258,900
Jul 2, 2024 0.2740 0.2910 0.2650 0.2780 0.2780 677,900
Jul 1, 2024 0.2720 0.2840 0.2610 0.2630 0.2630 971,300
Jun 28, 2024 0.2850 0.3100 0.2580 0.2580 0.2580 6,217,600
Jun 27, 2024 0.3000 0.3200 0.2720 0.3050 0.3050 796,200
Jun 26, 2024 0.3400 0.3690 0.2900 0.2900 0.2900 868,500
Jun 25, 2024 0.3300 0.3400 0.3150 0.3310 0.3310 847,500
Jun 24, 2024 0.2790 0.3490 0.2780 0.3400 0.3400 2,401,100
Jun 21, 2024 0.2620 0.3290 0.2570 0.2770 0.2770 2,986,400
Jun 20, 2024 0.2600 0.2700 0.2400 0.2470 0.2470 738,200
Jun 18, 2024 0.2600 0.2780 0.2400 0.2430 0.2430 1,382,300
Jun 17, 2024 0.3570 0.3600 0.2400 0.2550 0.2550 4,242,200
Jun 14, 2024 0.4500 0.4570 0.3400 0.3500 0.3500 2,141,400
Jun 13, 2024 0.4960 0.5000 0.4200 0.4440 0.4440 3,228,800
Jun 12, 2024 0.6510 0.7200 0.6500 0.6800 0.6800 492,200
Jun 11, 2024 0.6410 0.6700 0.6310 0.6630 0.6630 217,800
Jun 10, 2024 0.6270 0.6780 0.6270 0.6730 0.6730 252,000
Jun 7, 2024 0.6490 0.6780 0.6060 0.6240 0.6240 270,900
Jun 6, 2024 0.6890 0.6900 0.6310 0.6420 0.6420 227,800
Jun 5, 2024 0.6640 0.7050 0.6640 0.6950 0.6950 285,900
Jun 4, 2024 0.6700 0.7300 0.6400 0.6640 0.6640 415,700
Jun 3, 2024 0.6900 0.7300 0.6200 0.6800 0.6800 618,800
May 31, 2024 0.6100 0.6630 0.6030 0.6490 0.6490 300,700
May 30, 2024 0.6200 0.6320 0.5710 0.5980 0.5980 482,900
May 29, 2024 0.6760 0.6860 0.6120 0.6170 0.6170 304,000
May 28, 2024 0.6900 0.6940 0.6400 0.6720 0.6720 499,000
May 24, 2024 0.7390 0.7630 0.6710 0.6710 0.6710 346,600
May 23, 2024 0.7530 0.7860 0.6850 0.7340 0.7340 439,900
May 22, 2024 0.7600 0.8090 0.7500 0.7700 0.7700 255,000
May 21, 2024 0.7500 0.7690 0.7500 0.7540 0.7540 206,200
May 20, 2024 0.7800 0.8330 0.7500 0.7500 0.7500 324,000
May 17, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 253,100
May 16, 2024 0.7370 0.8700 0.7260 0.8050 0.8050 494,000
May 15, 2024 0.7240 0.7900 0.7010 0.7600 0.7600 502,900
May 14, 2024 0.7450 0.7620 0.7010 0.7240 0.7240 297,900
May 13, 2024 0.7470 0.7740 0.7200 0.7500 0.7500 370,600
May 10, 2024 0.7580 0.7750 0.7120 0.7160 0.7160 194,600
May 9, 2024 0.7260 0.7790 0.7250 0.7600 0.7600 126,800
May 8, 2024 0.7900 0.8000 0.7100 0.7330 0.7330 259,700
May 7, 2024 0.8090 0.8180 0.7540 0.7920 0.7920 183,300
May 6, 2024 0.7850 0.8320 0.7700 0.7900 0.7900 355,300
May 3, 2024 0.7970 0.7970 0.7570 0.7780 0.7780 159,100
May 2, 2024 0.7550 0.7900 0.7410 0.7720 0.7720 192,900
May 1, 2024 0.7560 0.7770 0.7230 0.7590 0.7590 190,400
Apr 30, 2024 0.7460 0.7880 0.7210 0.7520 0.7520 192,100
Apr 29, 2024 0.6810 0.7670 0.6810 0.7560 0.7560 506,400
Apr 26, 2024 0.6900 0.7260 0.6800 0.6840 0.6840 169,200
Apr 25, 2024 0.6610 0.7170 0.6400 0.7000 0.7000 319,000
Apr 24, 2024 0.7170 0.7200 0.6610 0.6720 0.6720 217,400
Apr 23, 2024 0.7190 0.7300 0.7000 0.7070 0.7070 181,900
Apr 22, 2024 0.6600 0.7390 0.6500 0.7300 0.7300 346,200
Apr 19, 2024 0.6850 0.6960 0.6500 0.6610 0.6610 350,800
Apr 18, 2024 0.7300 0.7360 0.6800 0.6900 0.6900 363,100
Apr 17, 2024 0.7090 0.7480 0.7000 0.7320 0.7320 184,600
Apr 16, 2024 0.7100 0.7180 0.6310 0.7090 0.7090 603,100
Apr 15, 2024 0.7650 0.7840 0.7000 0.7100 0.7100 440,100
Apr 12, 2024 0.8100 0.8300 0.7570 0.7640 0.7640 306,300
Apr 11, 2024 0.8020 0.8290 0.8020 0.8110 0.8110 214,500
Apr 10, 2024 0.8250 0.8260 0.8040 0.8120 0.8120 357,400
Apr 9, 2024 0.8540 0.8590 0.8200 0.8320 0.8320 272,500
Apr 8, 2024 0.8620 0.8800 0.7360 0.8260 0.8260 579,100
Apr 5, 2024 0.8260 0.8950 0.8120 0.8750 0.8750 453,400
Apr 4, 2024 0.9170 0.9450 0.8100 0.8260 0.8260 471,600
Apr 3, 2024 0.9400 0.9490 0.8780 0.9070 0.9070 318,600
Apr 2, 2024 0.9050 0.9290 0.8900 0.9200 0.9200 270,400
Apr 1, 2024 0.9110 0.9400 0.8600 0.9100 0.9100 328,900
Mar 28, 2024 0.8530 0.9600 0.8500 0.9100 0.9100 637,300
Mar 27, 2024 0.7700 0.8760 0.7500 0.8690 0.8690 569,200
Mar 26, 2024 0.8380 0.8380 0.7230 0.7300 0.7300 711,800
Mar 25, 2024 0.8570 0.9190 0.8100 0.8200 0.8200 470,700
Mar 22, 2024 0.9000 0.9400 0.8760 0.8830 0.8830 204,800
Mar 21, 2024 0.9000 0.9400 0.8800 0.8920 0.8920 220,000
Mar 20, 2024 0.8700 0.9500 0.8300 0.9030 0.9030 504,700
Mar 19, 2024 0.9100 0.9500 0.8200 0.8900 0.8900 332,800
Mar 18, 2024 0.8710 0.9300 0.8010 0.9070 0.9070 375,800
Mar 15, 2024 0.7790 0.8870 0.7620 0.8780 0.8780 745,200
Mar 14, 2024 0.8700 0.9060 0.7350 0.7870 0.7870 1,039,700
Mar 13, 2024 0.8700 0.9200 0.8510 0.8700 0.8700 414,400
Mar 12, 2024 0.9480 0.9480 0.8510 0.8800 0.8800 681,100
Mar 11, 2024 0.9810 1.0100 0.9110 0.9500 0.9500 894,100
Mar 8, 2024 1.0800 1.1000 0.9600 0.9810 0.9810 930,500
Mar 7, 2024 1.0100 1.0700 0.9900 1.0500 1.0500 623,400
Mar 6, 2024 0.8900 1.0000 0.8900 0.9900 0.9900 590,000
Mar 5, 2024 0.8840 0.9410 0.8250 0.9100 0.9100 1,236,400
Mar 4, 2024 1.0000 1.1500 0.9710 1.0000 1.0000 2,297,400
Mar 1, 2024 0.8420 0.9600 0.8180 0.9500 0.9500 1,007,500
Feb 29, 2024 0.8900 0.9410 0.8100 0.8500 0.8500 844,900
Feb 28, 2024 0.9900 1.0000 0.8540 0.8900 0.8900 832,800
Feb 27, 2024 0.8300 0.9540 0.8200 0.9460 0.9460 794,300
Feb 26, 2024 0.9580 1.0100 0.8000 0.8010 0.8010 1,828,700
Feb 23, 2024 0.8200 1.1300 0.8200 0.9070 0.9070 4,313,100
Feb 22, 2024 0.7000 0.8000 0.6800 0.7990 0.7990 1,223,100
Feb 21, 2024 0.6720 0.6900 0.6100 0.6760 0.6760 382,300
Feb 20, 2024 0.6300 0.7000 0.6200 0.6420 0.6420 608,400
Feb 16, 2024 0.6010 0.6400 0.5600 0.6260 0.6260 538,500
Feb 15, 2024 0.5700 0.6170 0.5650 0.5950 0.5950 659,600
Feb 14, 2024 0.5300 0.5700 0.5300 0.5650 0.5650 299,100
Feb 13, 2024 0.5810 0.5900 0.5200 0.5330 0.5330 663,700
Feb 12, 2024 0.5570 0.6000 0.5570 0.5830 0.5830 443,500
Feb 9, 2024 0.5220 0.5750 0.5200 0.5660 0.5660 463,300
Feb 8, 2024 0.5270 0.5520 0.5150 0.5200 0.5200 719,400
Feb 7, 2024 0.5880 0.6000 0.5300 0.5320 0.5320 568,300
Feb 6, 2024 0.5800 0.6000 0.5700 0.5770 0.5770 257,800
Feb 5, 2024 0.5700 0.5900 0.5470 0.5810 0.5810 490,700
Feb 2, 2024 0.5500 0.5900 0.5470 0.5740 0.5740 327,800
Feb 1, 2024 0.5520 0.5820 0.5310 0.5610 0.5610 307,800
Jan 31, 2024 0.5700 0.5980 0.5500 0.5660 0.5660 457,100
Jan 30, 2024 0.6000 0.6080 0.5600 0.5700 0.5700 455,100
Jan 29, 2024 0.5900 0.6180 0.5570 0.6100 0.6100 931,100
Jan 26, 2024 0.5670 0.5780 0.5230 0.5770 0.5770 530,700
Jan 25, 2024 0.5580 0.5660 0.5000 0.5650 0.5650 643,000
Jan 24, 2024 0.5700 0.5900 0.5200 0.5320 0.5320 567,500
Jan 23, 2024 0.5770 0.5850 0.5380 0.5700 0.5700 510,700
Jan 22, 2024 0.5750 0.6000 0.5410 0.5590 0.5590 648,300
Jan 19, 2024 0.5620 0.5700 0.5280 0.5650 0.5650 345,800
Jan 18, 2024 0.5400 0.5630 0.5130 0.5440 0.5440 599,500
Jan 17, 2024 0.5500 0.5700 0.5210 0.5360 0.5360 656,300
Jan 16, 2024 0.5990 0.6000 0.5100 0.5360 0.5360 1,010,400
Jan 12, 2024 0.6000 0.6270 0.5600 0.5700 0.5700 797,100
Jan 11, 2024 0.6200 0.6430 0.5850 0.6000 0.6000 596,200
Jan 10, 2024 0.6650 0.6900 0.6070 0.6180 0.6180 528,400
Jan 9, 2024 0.6700 0.6860 0.6320 0.6520 0.6520 451,200
Jan 8, 2024 0.6200 0.6790 0.6120 0.6790 0.6790 711,600
Jan 5, 2024 0.6600 0.6600 0.6100 0.6130 0.6130 917,800
Jan 4, 2024 0.6800 0.7060 0.6400 0.6650 0.6650 595,100
Jan 3, 2024 0.8040 0.8040 0.6700 0.6820 0.6820 975,500
Jan 2, 2024 0.7410 0.8190 0.7260 0.7560 0.7560 922,800
Dec 29, 2023 0.7590 0.8000 0.7120 0.7430 0.7430 1,437,400
Dec 28, 2023 0.6570 0.7960 0.6570 0.7670 0.7670 2,293,400
Dec 27, 2023 0.6930 0.6990 0.6200 0.6600 0.6600 861,200
Dec 26, 2023 0.6540 0.7000 0.6510 0.6900 0.6900 823,400
Dec 22, 2023 0.6000 0.6810 0.5900 0.6690 0.6690 1,857,600
Dec 21, 2023 0.6260 0.6260 0.5900 0.5960 0.5960 969,000
Dec 20, 2023 0.6210 0.6590 0.5800 0.6070 0.6070 1,371,900
Dec 19, 2023 0.6300 0.6840 0.6000 0.6210 0.6210 2,241,300
Dec 18, 2023 1.1700 1.1700 0.5680 0.6290 0.6290 6,460,200
Dec 15, 2023 1.2400 1.3100 1.2100 1.2300 1.2300 1,268,100
Dec 14, 2023 1.1900 1.2860 1.1700 1.2100 1.2100 1,125,400
Dec 13, 2023 1.2200 1.2200 1.1000 1.2000 1.2000 672,000
Dec 12, 2023 1.1900 1.2100 1.1200 1.2050 1.2050 648,800
Dec 11, 2023 1.2500 1.2500 1.1200 1.1550 1.1550 615,500
Dec 8, 2023 1.1900 1.3100 1.1900 1.2500 1.2500 657,300
Dec 7, 2023 1.1000 1.2300 1.0800 1.2000 1.2000 554,100
Dec 6, 2023 1.0600 1.1600 1.0450 1.1300 1.1300 495,800
Dec 5, 2023 1.0200 1.0700 1.0200 1.0500 1.0500 300,400
Dec 4, 2023 1.0300 1.0700 1.0000 1.0200 1.0200 495,800
Dec 1, 2023 0.9600 1.0990 0.9300 1.0600 1.0600 590,700
Nov 30, 2023 1.0100 1.0100 0.9300 0.9670 0.9670 417,500
Nov 29, 2023 0.9930 1.0200 0.9500 0.9590 0.9590 495,600
Nov 28, 2023 0.9600 0.9860 0.9050 0.9770 0.9770 267,900
Nov 27, 2023 0.9730 0.9820 0.9000 0.9310 0.9310 652,200
Nov 24, 2023 1.0000 1.0100 0.9000 0.9820 0.9820 534,300
Nov 22, 2023 1.0400 1.0500 0.9400 0.9620 0.9620 648,500
Nov 21, 2023 1.0600 1.0700 1.0100 1.0100 1.0100 463,100
Nov 20, 2023 1.1000 1.1200 1.0500 1.0600 1.0600 319,700
Nov 17, 2023 1.1100 1.1400 1.0800 1.1000 1.1000 353,700
Nov 16, 2023 1.1500 1.1600 1.0400 1.0900 1.0900 470,000
Nov 15, 2023 1.1000 1.1900 1.0700 1.1200 1.1200 604,700
Nov 14, 2023 1.1700 1.1700 1.0200 1.0950 1.0950 970,500
Nov 13, 2023 1.1100 1.2100 1.0500 1.1800 1.1800 583,600
Nov 10, 2023 1.1300 1.1400 1.0500 1.0500 1.0500 701,100
Nov 9, 2023 1.2300 1.2300 1.1000 1.1100 1.1100 333,900
Nov 8, 2023 1.2600 1.2600 1.1600 1.1900 1.1900 206,200
Nov 7, 2023 1.3100 1.3200 1.2200 1.2400 1.2400 392,800
Nov 6, 2023 1.3900 1.4000 1.3000 1.3300 1.3300 358,400
Nov 3, 2023 1.2000 1.3700 1.1790 1.3500 1.3500 466,400
Nov 2, 2023 1.2200 1.3000 1.1400 1.1900 1.1900 462,900
Nov 1, 2023 1.3000 1.3000 1.1700 1.2100 1.2100 378,000
Oct 31, 2023 1.1500 1.3050 1.1300 1.2900 1.2900 407,300
Oct 30, 2023 1.1000 1.2300 1.0900 1.1700 1.1700 638,400
Oct 27, 2023 1.1300 1.1400 1.0300 1.0600 1.0600 579,800
Oct 26, 2023 1.2300 1.2550 1.1300 1.1500 1.1500 461,900
Oct 25, 2023 1.2800 1.2800 1.2000 1.2300 1.2300 202,400
Oct 24, 2023 1.2400 1.3400 1.2300 1.2800 1.2800 406,400
Oct 23, 2023 1.3000 1.3000 1.2220 1.2300 1.2300 444,100
Oct 20, 2023 1.3700 1.3700 1.2700 1.2900 1.2900 616,900
Oct 19, 2023 1.3900 1.4070 1.3500 1.3650 1.3650 367,400

Related Tickers