Cartier Historical Data

CARTIER
Download
Date Close Price change Market cap Trading volume
Today $ 13.09
+0.00%
$ 1.31 billion $ 920
Yesterday $ 12.98
-4.84%
$ 1.3 billion $ 980
Jun 4, 2026 $ 13.86
-2.26%
$ 1.39 billion $ 968
Jun 3, 2026 $ 14.49
-1.37%
$ 1.45 billion $ 608
Jun 2, 2026 $ 14.78
-3.55%
$ 1.48 billion $ 313
Jun 1, 2026 $ 15.89
-1.23%
$ 1.59 billion $ 2,567
May 31, 2026 $ 16.08
-1.52%
$ -- $ 2,369
May 30, 2026 $ 16.34
+1.89%
$ 1.63 billion $ 2,907
May 29, 2026 $ 16
-0.14%
$ 1.6 billion $ 58
May 27, 2026 $ 16.48
+0.80%
$ -- $ 203
May 26, 2026 $ 16.54
-0.75%
$ 1.65 billion $ 83
May 25, 2026 $ 16.72
-0.39%
$ 1.67 billion $ 278
May 23, 2026 $ 16.89
+2.31%
$ 1.69 billion $ 577
May 22, 2026 $ 16.66
-1.88%
$ 1.67 billion $ 365
May 21, 2026 $ 16.95
-6.07%
$ -- $ 2,650
May 20, 2026 $ 18.45
-3.14%
$ -- $ 1,138
May 18, 2026 $ 19.38
-1.42%
$ 1.94 billion $ 1,528
May 17, 2026 $ 20.94
-0.57%
$ 2.09 billion $ 143
May 16, 2026 $ 19.72
-1.66%
$ -- $ 586
May 15, 2026 $ 20.39
-0.24%
$ -- $ 321
May 14, 2026 $ 20.49
+18.99%
$ 2.05 billion $ 198
May 13, 2026 $ 17.22
+0.28%
$ 1.72 billion $ 500
May 12, 2026 $ 17.21
-2.31%
$ 1.72 billion $ 513
May 11, 2026 $ 17.47
+2.69%
$ 1.75 billion $ 320
May 10, 2026 $ 16.65
-2.52%
$ 1.67 billion $ 310
May 9, 2026 $ 20
-1.80%
$ -- $ 157
May 8, 2026 $ 19.18
-0.09%
$ 1.92 billion $ 151
May 7, 2026 $ 19.19
-2.06%
$ 1.92 billion $ 306
May 6, 2026 $ 19.47
+1.20%
$ 1.95 billion $ 1,044
May 5, 2026 $ 19.77
-9.83%
$ 1.98 billion $ 945
May 4, 2026 $ 21.87
-4.27%
$ 2.19 billion $ 1,708
May 3, 2026 $ 22.25
-0.20%
$ 2.22 billion $ 249
May 2, 2026 $ 22.37
-6.49%
$ 2.24 billion $ 1,671
May 1, 2026 $ 24.2
+14.02%
$ -- $ 8,341
Apr 30, 2026 $ 19.28
-11.99%
$ 1.93 billion $ 4,172
Apr 29, 2026 $ 21.81
+0.00%
$ -- $ 747
Apr 28, 2026 $ 21.72
-0.19%
$ 2.17 billion $ 490
Apr 27, 2026 $ 22.09
-0.10%
$ 2.21 billion $ 261
Apr 25, 2026 $ 22.57
-0.18%
$ -- $ 311
Apr 24, 2026 $ 22.57
-0.98%
$ 2.26 billion $ 258
Apr 23, 2026 $ 22.98
+1.10%
$ 2.3 billion $ 651
Apr 22, 2026 $ 22.83
+1.24%
$ 2.28 billion $ 433
Apr 21, 2026 $ 22.33
-0.03%
$ 2.23 billion $ 2,263
Apr 20, 2026 $ 22.38
+5.16%
$ 2.24 billion $ 4,323
Apr 19, 2026 $ 21.25
-1.41%
$ 2.12 billion $ 264
Apr 18, 2026 $ 21.87
-10.23%
$ 2.19 billion $ 4,686
Apr 17, 2026 $ 24.27
+74.15%
$ 2.43 billion $ 37,652
Apr 16, 2026 $ 13.92
-66.40%
$ 1.39 billion $ 40,295
Apr 15, 2026 $ 41.43
-1.56%
$ 4.14 billion $ 3,716
Apr 14, 2026 $ 42.05
-2.13%
$ 4.21 billion $ 2,963
Download