CARA - Cara Therapeutics, Inc.
IEX Last Trade
0.4316
-0.008 -1.946%
Share volume: 13,965
Last Updated: Thu 26 Dec 2024 08:28:32 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$0.44
-0.01
-1.91%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.46 | $0.46 | $0.47 | $0.47 | $0.41 | $0.41 | $0.46 | $0.46 | 1,208,384 | $1,203,635.00 |
| 12/23/2024 | $0.43 | $0.43 | $0.48 | $0.48 | $0.40 | $0.40 | $0.46 | $0.46 | 2,254,905 | $2,254,905.00 |
| 12/20/2024 | $0.34 | $0.34 | $0.46 | $0.46 | $0.34 | $0.34 | $0.42 | $0.42 | 5,357,841 | $5,334,853.00 |
| 12/19/2024 | $0.26 | $0.26 | $0.52 | $0.52 | $0.25 | $0.25 | $0.41 | $0.41 | 26,734,916 | $26,734,916.00 |
| 12/18/2024 | $0.24 | $0.24 | $0.27 | $0.27 | $0.23 | $0.23 | $0.26 | $0.26 | 23,209,207 | $23,209,207.00 |
| 12/17/2024 | $0.25 | $0.25 | $0.26 | $0.26 | $0.24 | $0.24 | $0.25 | $0.25 | 1,385,830 | $1,385,830.00 |
| 12/16/2024 | $0.25 | $0.25 | $0.27 | $0.27 | $0.25 | $0.25 | $0.26 | $0.26 | 610,373 | $610,373.00 |
| 12/13/2024 | $0.28 | $0.28 | $0.28 | $0.28 | $0.24 | $0.24 | $0.26 | $0.26 | 1,012,658 | $1,012,658.00 |