Concave Historical Data

CNV Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 26.63
+8.05%
$ 4.82 million $ 117,127
Mar 14, 2024 $ 24.64
-8.85%
$ 4.46 million $ 33,639
Mar 13, 2024 $ 27.06
+7.44%
$ 4.9 million $ 114,433
Mar 12, 2024 $ 25.16
+11.68%
$ 4.55 million $ 47,446
Mar 11, 2024 $ 22.54
+2.02%
$ 4.08 million $ 7,638
Mar 10, 2024 $ 22.12
+2.03%
$ 4 million $ 34,726
Mar 9, 2024 $ 21.68
-0.12%
$ 3.92 million $ 637
Mar 8, 2024 $ 21.71
+16.56%
$ 3.93 million $ 44,789
Mar 7, 2024 $ 18.6
-14.39%
$ 3.37 million $ 61,982
Mar 6, 2024 $ 21.77
-2.11%
$ 3.94 million $ 56,353
Mar 5, 2024 $ 22.29
+0.85%
$ 4.03 million $ 7,703
Mar 4, 2024 $ 22.11
-6.30%
$ 4 million $ 28,151
Mar 3, 2024 $ 23.57
+2.56%
$ 4.26 million $ 100,583
Mar 2, 2024 $ 22.97
-4.55%
$ 4.16 million $ 57,918
Mar 1, 2024 $ 24.06
-8.31%
$ 4.35 million $ 61,165
Feb 29, 2024 $ 26.29
-16.20%
$ 4.76 million $ 483,583
Feb 28, 2024 $ 31.31
+18.27%
$ 5.66 million $ 307,202
Feb 27, 2024 $ 26.47
+17.07%
$ 4.79 million $ 252,202
Feb 26, 2024 $ 22.61
+29.32%
$ 4.09 million $ 86,306
Feb 25, 2024 $ 17.48
+10.57%
$ 3.16 million $ 5,564
Feb 24, 2024 $ 15.8
-2.23%
$ 2.86 million $ 14,573
Feb 23, 2024 $ 16.19
-4.84%
$ 2.93 million $ 67,970
Feb 22, 2024 $ 17.01
+46.89%
$ 3.08 million $ 28,137
Feb 21, 2024 $ 11.6
-20.13%
$ 2.1 million $ 30,408
Feb 20, 2024 $ 14.52
-6.43%
$ 2.63 million $ 9,713
Feb 19, 2024 $ 15.51
+4.83%
$ 2.81 million $ 33,229
Feb 18, 2024 $ 14.76
+38.19%
$ 2.67 million $ 64,717
Feb 17, 2024 $ 10.69
+0.43%
$ 1.93 million $ 2,439
Feb 16, 2024 $ 10.65
-16.49%
$ 1.93 million $ 50,984
Feb 15, 2024 $ 12.75
+10.95%
$ 2.31 million $ 23,833
Feb 14, 2024 $ 11.49
+22.86%
$ 2.08 million $ 49,585
Feb 13, 2024 $ 9.35
-1.40%
$ 1.69 million $ 486
Feb 12, 2024 $ 9.48
+5.16%
$ 1.72 million $ 43,818
Feb 11, 2024 $ 9.01
-0.83%
$ 1.63 million $ 868
Feb 10, 2024 $ 9.09
-1.72%
$ 1.44 million $ 1,128
Feb 9, 2024 $ 9.25
-0.57%
$ 1.47 million $ 2,276
Feb 8, 2024 $ 9.43
-0.06%
$ 1.5 million $ 3,607
Feb 7, 2024 $ 9.44
+0.52%
$ 1.5 million $ 3,703
Feb 6, 2024 $ 9.4
+0.12%
$ 1.49 million $ 3,358
Feb 5, 2024 $ 9.38
+1.33%
$ 1.49 million $ 1,897
Feb 4, 2024 $ 9.26
+2.22%
$ 1.47 million $ 8,333
Feb 3, 2024 $ 9.06
-0.27%
$ 1.44 million $ 2,679
Feb 2, 2024 $ 9.08
-5.87%
$ 1.44 million $ 2,984
Feb 1, 2024 $ 9.64
+0.67%
$ 1.53 million $ 90
Jan 31, 2024 $ 9.58
+31.42%
$ 1.52 million $ 54,154
Jan 30, 2024 $ 7.29
-12.27%
$ 1.16 million $ 6,289
Jan 29, 2024 $ 8.3
+17.65%
$ 1.32 million $ 39,449
Jan 28, 2024 $ 7.06
-1.03%
$ 1.12 million $ 9,575
Jan 27, 2024 $ 7.13
-0.02%
$ 1.13 million $ 35
Jan 26, 2024 $ 7.13
+2.90%
$ 1.13 million $ 8,700