Concave Historical Data

CNV Page 4
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $ 17.08
+0.71%
$ 3.09 million $ 42
May 4, 2024 $ 16.94
-2.78%
$ 3.07 million $ 2,404
May 3, 2024 $ 17.41
+2.56%
$ 3.15 million $ 1,086
May 2, 2024 $ 16.58
+0.63%
$ -- $ 456
May 1, 2024 $ 16.46
+6.81%
$ 2.98 million $ 6,800
Apr 30, 2024 $ 15.45
-4.01%
$ 2.79 million $ 4,570
Apr 29, 2024 $ 16.09
+2.48%
$ 2.91 million $ 20,339
Apr 28, 2024 $ 15.68
+5.96%
$ 2.84 million $ 32,684
Apr 27, 2024 $ 14.83
-2.92%
$ 2.68 million $ 6,146
Apr 26, 2024 $ 15.28
-11.37%
$ 2.76 million $ 28,762
Apr 25, 2024 $ 17.24
+8.77%
$ 3.12 million $ 12,259
Apr 24, 2024 $ 15.85
-12.21%
$ 2.87 million $ 9,926
Apr 23, 2024 $ 18.04
-8.04%
$ 3.26 million $ 18,054
Apr 22, 2024 $ 19.62
+5.46%
$ 3.55 million $ 16,470
Apr 21, 2024 $ 18.61
+20.52%
$ 3.37 million $ 71,777
Apr 20, 2024 $ 15.42
+5.59%
$ 2.79 million $ 12,322
Apr 19, 2024 $ 14.63
-37.21%
$ 2.65 million $ 277,012
Apr 18, 2024 $ 23.3
+15.40%
$ 4.21 million $ 12,921
Apr 17, 2024 $ 20.18
-20.08%
$ 3.65 million $ 41,152
Apr 16, 2024 $ 25.24
+7.16%
$ 4.57 million $ 79,055
Apr 15, 2024 $ 23.55
-1.82%
$ 4.26 million $ 51,559
Apr 14, 2024 $ 23.98
+1.35%
$ 4.34 million $ 8,461
Apr 13, 2024 $ 23.76
+1.25%
$ 4.3 million $ 72,747
Apr 12, 2024 $ 23.5
-8.15%
$ 4.25 million $ 7,572
Apr 11, 2024 $ 25.62
-1.49%
$ 4.63 million $ 12,011
Apr 10, 2024 $ 25.98
+0.76%
$ 4.7 million $ 9,654
Apr 9, 2024 $ 25.78
-7.52%
$ 4.66 million $ 16,793
Apr 8, 2024 $ 27.87
+1.38%
$ 5.04 million $ 45,822
Apr 7, 2024 $ 27.49
-16.82%
$ 4.97 million $ 66,108
Apr 6, 2024 $ 33.11
+2.40%
$ 5.99 million $ 211,571
Apr 5, 2024 $ 32.38
-13.12%
$ 5.86 million $ 17,151
Apr 4, 2024 $ 37.27
+7.31%
$ 6.74 million $ 31,433
Apr 3, 2024 $ 34.78
+22.88%
$ 6.29 million $ 64,724
Apr 2, 2024 $ 28.28
-18.11%
$ 5.12 million $ 80,929
Apr 1, 2024 $ 34.53
-5.30%
$ 6.25 million $ 57,435
Mar 31, 2024 $ 37.6
-8.50%
$ 6.8 million $ 220,052
Mar 30, 2024 $ 41.11
+6.70%
$ 7.44 million $ 81,749
Mar 29, 2024 $ 38.55
+9.31%
$ 6.97 million $ 475,835
Mar 28, 2024 $ 32.76
+5.65%
$ 5.93 million $ 91,188
Mar 27, 2024 $ 31.04
+13.85%
$ 5.62 million $ 34,450
Mar 26, 2024 $ 27.28
-1.45%
$ 4.94 million $ 33,537
Mar 25, 2024 $ 27.69
-9.18%
$ 5.01 million $ 29,013
Mar 24, 2024 $ 30.48
+12.75%
$ 5.51 million $ 92,528
Mar 23, 2024 $ 27.14
-4.96%
$ 4.91 million $ 5,482
Mar 22, 2024 $ 28.46
+12.40%
$ 5.15 million $ 193,534
Mar 20, 2024 $ 28.23
+19.90%
$ 5.11 million $ 24,973
Mar 19, 2024 $ 23.57
-13.51%
$ 4.26 million $ 44,819
Mar 18, 2024 $ 27.29
-0.19%
$ 4.94 million $ 5,383
Mar 17, 2024 $ 27.39
+9.26%
$ 4.95 million $ 8,595
Mar 16, 2024 $ 25.05
-5.88%
$ 4.53 million $ 22,012