Cara Therapeutics (NQ: CARA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.76	14.01	13.55	13.59	378,173	-0.07(-0.51%)
May 27, 2021	13.51	13.90	13.51	13.66	691,098	+0.06(+0.44%)
May 26, 2021	13.30	13.63	13.28	13.60	463,855	+0.31(+2.33%)
May 25, 2021	13.36	13.65	13.24	13.29	412,677	-0.07(-0.52%)
May 24, 2021	13.27	13.52	13.04	13.36	360,488	+0.10(+0.75%)
May 21, 2021	13.47	13.71	13.25	13.26	453,162	-0.20(-1.49%)
May 20, 2021	13.56	13.70	13.28	13.46	473,740	+0.10(+0.75%)
May 19, 2021	13.13	13.45	13.00	13.36	499,723	+0.01(+0.07%)
May 18, 2021	13.40	13.63	13.33	13.35	383,060	-0.03(-0.22%)
May 17, 2021	13.02	13.47	12.96	13.38	480,036	+0.18(+1.36%)
May 14, 2021	12.92	13.36	12.88	13.20	486,118	+0.32(+2.48%)
May 13, 2021	13.07	13.16	12.52	12.88	913,349	-0.25(-1.90%)
May 12, 2021	13.11	13.73	12.94	13.13	1,127,662	+0.11(+0.84%)
May 11, 2021	12.20	13.18	11.80	13.02	1,087,410	+0.64(+5.17%)
May 10, 2021	12.89	12.89	12.12	12.38	1,134,707	-0.18(-1.43%)
May 07, 2021	12.47	12.76	12.40	12.56	698,055	+0.12(+0.96%)
May 06, 2021	12.47	12.70	12.16	12.44	1,615,385	-0.06(-0.48%)
May 05, 2021	12.54	12.75	12.42	12.50	876,806	+0.00(+0.00%)
May 04, 2021	12.97	13.17	12.26	12.50	1,698,624	-0.57(-4.36%)
May 03, 2021	13.07	13.73	12.99	13.07	2,422,647	+0.12(+0.93%)
Apr 30, 2021	14.24	14.28	12.81	12.95	4,717,200	-1.12(-7.96%)
Apr 29, 2021	14.58	16.18	13.85	14.07	11,684,154	-11.72(-45.44%)
Apr 28, 2021	25.97	26.10	25.39	25.79	451,823	-0.31(-1.19%)
Apr 27, 2021	26.89	27.07	26.05	26.10	364,446	-0.41(-1.55%)
Apr 26, 2021	26.40	26.58	25.84	26.51	755,354	+0.17(+0.65%)
Apr 23, 2021	27.34	27.44	26.14	26.34	823,900	-0.79(-2.91%)
Apr 22, 2021	27.99	28.25	27.06	27.13	646,431	-0.86(-3.07%)
Apr 21, 2021	27.42	28.34	27.40	27.99	665,082	+0.50(+1.82%)
Apr 20, 2021	27.06	27.68	26.94	27.49	897,244	+0.15(+0.55%)
Apr 19, 2021	28.35	28.72	27.25	27.34	771,979	-1.17(-4.10%)
Apr 16, 2021	28.00	28.73	27.82	28.51	632,800	+0.20(+0.71%)
Apr 15, 2021	28.82	29.32	27.94	28.31	1,234,876	-0.21(-0.74%)
Apr 14, 2021	27.61	28.65	27.15	28.52	1,490,426	+1.03(+3.75%)
Apr 13, 2021	28.42	28.79	27.26	27.49	1,034,516	-0.87(-3.07%)
Apr 12, 2021	29.39	29.49	27.88	28.36	1,107,178	-0.83(-2.84%)
Apr 09, 2021	27.48	29.65	27.02	29.19	2,393,100	+1.72(+6.26%)
Apr 08, 2021	26.46	27.66	25.83	27.47	1,676,492	+0.94(+3.54%)
Apr 07, 2021	26.92	27.85	26.46	26.53	11,048,914	-0.62(-2.28%)
Apr 06, 2021	26.55	28.25	26.31	27.15	9,412,415	+3.33(+13.98%)
Apr 05, 2021	22.16	23.89	22.05	23.82	969,536	+2.07(+9.52%)
Apr 01, 2021	21.96	22.54	21.61	21.75	608,500	+0.04(+0.18%)
Mar 31, 2021	20.76	22.00	20.76	21.71	535,051	+1.12(+5.44%)
Mar 30, 2021	19.97	20.90	19.66	20.59	415,102	+0.60(+3.00%)
Mar 29, 2021	20.04	20.29	19.77	19.99	319,801	-0.14(-0.70%)
Mar 26, 2021	19.68	20.13	19.64	20.13	318,500	+0.56(+2.86%)
Mar 25, 2021	19.30	19.96	19.04	19.57	466,045	+0.13(+0.67%)
Mar 24, 2021	20.00	20.64	19.41	19.44	517,968	-0.46(-2.31%)
Mar 23, 2021	19.63	19.98	18.94	19.90	448,483	+0.13(+0.66%)
Mar 22, 2021	19.61	20.00	19.36	19.77	206,399	+0.14(+0.71%)
Mar 19, 2021	19.06	19.81	18.80	19.63	623,700	+0.51(+2.67%)
Mar 18, 2021	19.50	20.03	19.06	19.12	375,979	-0.42(-2.15%)
Mar 17, 2021	19.66	19.73	19.07	19.54	431,720	-0.30(-1.51%)
Mar 16, 2021	18.86	19.96	18.86	19.84	593,054	+0.92(+4.86%)
Mar 15, 2021	19.26	19.60	18.54	18.92	394,630	-0.38(-1.97%)
Mar 12, 2021	19.33	19.60	18.89	19.30	346,700	-0.15(-0.77%)
Mar 11, 2021	18.91	19.50	18.58	19.45	464,019	+0.79(+4.23%)
Mar 10, 2021	18.70	19.10	18.48	18.66	250,200	+0.01(+0.05%)
Mar 09, 2021	18.08	19.15	18.06	18.65	505,051	+0.54(+2.98%)
Mar 08, 2021	18.92	18.95	18.09	18.11	474,255	+0.02(+0.11%)
Mar 05, 2021	17.98	18.14	16.76	18.09	715,100	+0.01(+0.06%)
Mar 04, 2021	18.89	18.89	17.60	18.08	654,994	-0.85(-4.49%)
Mar 03, 2021	18.82	19.29	18.76	18.93	573,233	+0.03(+0.16%)
Mar 02, 2021	19.16	19.47	18.81	18.90	468,081	-0.01(-0.05%)