5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
+64.65%
6 MONTH PERFORMANCE
+59.57%
YEAR-TO-DATE PERFORMANCE
-15.52%
1 YEAR PERFORMANCE
-51.04%
Cara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.20 | $5.11 (-1.73%) | $5.20 | $4.99 | 10,846 | $22.86 B |
| 03/11/2025 | $5.00 | $5.13 (2.6%) | $5.20 | $4.87 | 12,800 | $23.41 B |
| 03/10/2025 | $4.80 | $4.91 (2.29%) | $5.00 | $4.75 | 12,738 | $22.40 B |
| 03/07/2025 | $4.87 | $4.92 (1.03%) | $4.95 | $4.86 | 13,339 | $22.45 B |
| 03/06/2025 | $4.44 | $4.84 (9.01%) | $4.84 | $4.44 | 7,600 | $265.44 M |
| 03/05/2025 | $4.30 | $4.50 (4.65%) | $4.66 | $4.30 | 11,627 | $246.80 M |
| 03/04/2025 | $4.62 | $4.43 (-4.11%) | $4.62 | $4.30 | 17,133 | $242.96 M |
| 03/03/2025 | $4.69 | $4.63 (-1.28%) | $4.89 | $4.62 | 27,900 | $253.93 M |
| 02/28/2025 | $4.75 | $4.78 (0.63%) | $5.00 | $4.64 | 11,300 | $262.15 M |
| 02/27/2025 | $4.94 | $4.83 (-2.23%) | $5.01 | $4.83 | 10,249 | $264.90 M |
| 02/26/2025 | $4.90 | $5.00 (2.04%) | $5.10 | $4.90 | 24,544 | $274.22 M |
| 02/25/2025 | $4.90 | $5.01 (2.24%) | $5.06 | $4.88 | 10,000 | $274.77 M |
| 02/24/2025 | $4.99 | $5.01 (0.4%) | $5.04 | $4.83 | 11,700 | $274.77 M |
| 02/21/2025 | $5.12 | $4.97 (-2.93%) | $5.17 | $4.97 | 21,312 | $272.57 M |
| 02/20/2025 | $5.08 | $5.12 (0.79%) | $5.14 | $4.94 | 16,322 | $280.80 M |
| 02/19/2025 | $5.00 | $5.02 (0.4%) | $5.13 | $5.00 | 14,300 | $275.32 M |
| 02/18/2025 | $5.25 | $5.04 (-4%) | $5.31 | $5.04 | 12,000 | $276.41 M |
| 02/14/2025 | $5.59 | $5.20 (-6.98%) | $5.59 | $5.17 | 22,845 | $285.19 M |
| 02/13/2025 | $5.35 | $5.60 (4.67%) | $5.73 | $5.31 | 25,700 | $307.13 M |
| 02/12/2025 | $5.10 | $5.25 (2.94%) | $5.41 | $5.00 | 19,944 | $287.93 M |
| 02/11/2025 | $5.12 | $5.15 (0.59%) | $5.20 | $4.99 | 18,700 | $282.45 M |
| 02/10/2025 | $4.99 | $5.04 (1%) | $5.15 | $4.92 | 15,027 | $276.41 M |
| 02/07/2025 | $5.01 | $5.00 (-0.2%) | $5.27 | $4.98 | 8,600 | $274.22 M |
| 02/06/2025 | $5.01 | $5.12 (2.2%) | $5.42 | $4.85 | 36,423 | $280.80 M |
| 02/05/2025 | $5.01 | $5.04 (0.6%) | $5.06 | $4.80 | 9,131 | $276.41 M |
| 02/04/2025 | $4.72 | $4.91 (4.03%) | $4.93 | $4.64 | 16,900 | $269.28 M |
| 02/03/2025 | $5.00 | $4.78 (-4.4%) | $5.00 | $4.70 | 23,945 | $262.15 M |
| 01/31/2025 | $4.81 | $4.84 (0.62%) | $5.08 | $4.78 | 10,549 | $265.44 M |
| 01/30/2025 | $4.97 | $5.01 (0.8%) | $5.28 | $4.97 | 19,500 | $274.77 M |
| 01/29/2025 | $4.86 | $4.99 (2.67%) | $5.27 | $4.81 | 32,700 | $273.67 M |
| 01/28/2025 | $5.37 | $4.86 (-9.5%) | $5.40 | $4.86 | 21,035 | $266.54 M |
| 01/27/2025 | $5.99 | $5.41 (-9.68%) | $6.00 | $5.11 | 44,700 | $296.71 M |
| 01/24/2025 | $5.17 | $5.99 (15.86%) | $5.99 | $5.02 | 112,040 | $328.51 M |
| 01/23/2025 | $4.74 | $5.06 (6.75%) | $5.11 | $4.66 | 49,220 | $277.51 M |
| 01/22/2025 | $4.61 | $4.78 (3.69%) | $4.81 | $4.60 | 33,002 | $262.15 M |
| 01/21/2025 | $4.64 | $4.60 (-0.86%) | $4.82 | $4.56 | 57,211 | $252.28 M |
| 01/17/2025 | $4.68 | $4.65 (-0.64%) | $4.79 | $4.51 | 11,300 | $255.02 M |
| 01/16/2025 | $4.33 | $4.60 (6.24%) | $4.80 | $4.32 | 47,738 | $252.28 M |
| 01/15/2025 | $4.75 | $4.46 (-6.11%) | $4.80 | $4.46 | 45,304 | $244.60 M |
| 01/14/2025 | $4.67 | $4.67 (0%) | $4.85 | $4.30 | 60,800 | $256.12 M |
| 01/13/2025 | $4.71 | $4.66 (-1.06%) | $4.92 | $4.51 | 179,942 | $255.57 M |
| 01/10/2025 | $4.54 | $4.75 (4.63%) | $4.83 | $4.44 | 134,644 | $260.51 M |
| 01/08/2025 | $4.73 | $4.75 (0.42%) | $4.92 | $4.54 | 45,500 | $260.51 M |
| 01/07/2025 | $5.22 | $4.88 (-6.51%) | $5.22 | $4.75 | 89,511 | $267.64 M |
| 01/06/2025 | $5.10 | $5.17 (1.37%) | $5.52 | $5.05 | 58,759 | $283.54 M |
| 01/03/2025 | $5.24 | $5.22 (-0.38%) | $5.39 | $4.73 | 92,520 | $286.28 M |
| 01/02/2025 | $5.81 | $5.36 (-7.75%) | $5.81 | $5.10 | 128,213 | $293.96 M |
| 12/31/2024 | $4.18 | $6.12 (46.41%) | $6.36 | $4.15 | 334,100 | $335.64 M |
| 12/30/2024 | $4.44 | $4.26 (-4.05%) | $4.68 | $3.96 | 2.24 M | $233.63 M |
| 12/27/2024 | $5.40 | $4.54 (-15.93%) | $5.49 | $4.32 | 244,667 | $248.99 M |
| 12/26/2024 | $5.46 | $5.40 (-1.1%) | $5.52 | $4.69 | 69,041 | $24.67 M |
| 12/24/2024 | $5.49 | $5.56 (1.28%) | $5.67 | $4.93 | 100,700 | $25.43 M |
| 12/23/2024 | $5.11 | $5.49 (7.44%) | $5.73 | $4.80 | 187,908 | $25.09 M |
| 12/20/2024 | $4.13 | $5.07 (22.76%) | $5.52 | $4.08 | 446,486 | $23.18 M |
| 12/19/2024 | $3.11 | $4.91 (57.88%) | $6.23 | $3.04 | 2.23 M | $22.43 M |
| 12/18/2024 | $2.90 | $3.15 (8.62%) | $3.26 | $2.71 | 1.93 M | $14.37 M |
| 12/17/2024 | $3.06 | $3.00 (-1.96%) | $3.07 | $2.87 | 115,485 | $13.69 M |
| 12/16/2024 | $3.05 | $3.10 (1.64%) | $3.25 | $3.00 | 50,867 | $14.15 M |
| 12/13/2024 | $3.32 | $3.14 (-5.42%) | $3.32 | $2.90 | 84,392 | $14.37 M |
| 12/12/2024 | $3.13 | $3.14 (0.32%) | $3.34 | $3.12 | 29,609 | $14.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
