CARV Historical Data

CARV Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.273
-8.02%
$ 2.78 million $ 1,878
Sep 24, 2025 $ 0.293
+1.26%
$ 2.98 million $ 6,960
Sep 23, 2025 $ 0.291
-1.04%
$ 2.93 million $ 1.04 million
Sep 22, 2025 $ 0.295
-6.48%
$ 2.99 million $ 1.12 million
Sep 21, 2025 $ 0.315
+3.34%
$ 3.19 million $ 828,332
Sep 20, 2025 $ 0.307
+1.03%
$ 3.11 million $ 260,964
Sep 19, 2025 $ 0.305
-4.30%
$ 3.08 million $ 372,756
Sep 18, 2025 $ 0.319
+1.46%
$ 3.23 million $ 252,716
Sep 17, 2025 $ 0.314
+2.68%
$ 3.19 million $ 436,634
Sep 16, 2025 $ 0.305
+0.12%
$ 3.09 million $ 652,161
Sep 15, 2025 $ 0.304
-0.90%
$ 3.08 million $ 283,692
Sep 14, 2025 $ 0.309
-3.28%
$ 3.08 million $ 114,354
Sep 13, 2025 $ 0.319
-1.16%
$ 3.22 million $ 284,225
Sep 12, 2025 $ 0.322
+4.70%
$ 3.31 million $ 509,167
Sep 11, 2025 $ 0.308
-0.25%
$ 3.15 million $ 257,394
Sep 10, 2025 $ 0.309
-0.73%
$ 3.17 million $ 396,988
Sep 9, 2025 $ 0.312
-1.31%
$ 3.19 million $ 1.58 million
Sep 8, 2025 $ 0.316
+5.93%
$ 3.28 million $ 570,501
Sep 7, 2025 $ 0.299
+1.51%
$ 3.13 million $ 273,554
Sep 6, 2025 $ 0.294
-0.70%
$ 3.08 million $ 284,263
Sep 5, 2025 $ 0.296
+0.28%
$ 3.09 million $ 1.51 million
Sep 4, 2025 $ 0.291
-0.82%
$ 3.07 million $ 6.79 million
Sep 3, 2025 $ 0.294
+0.66%
$ 3.05 million $ 345,811
Sep 2, 2025 $ 0.29
+1.98%
$ 3.02 million $ 537,221
Sep 1, 2025 $ 0.282
-4.59%
$ 2.93 million $ 701,604
Aug 31, 2025 $ 0.298
-0.98%
$ 3.06 million $ 293,933
Aug 30, 2025 $ 0.301
-0.73%
$ 3.12 million $ 495,030
Aug 29, 2025 $ 0.303
-3.78%
$ 3.13 million $ 1.16 million
Aug 28, 2025 $ 0.316
+5.30%
$ 3.25 million $ 1.03 million
Aug 27, 2025 $ 0.299
-1.08%
$ 3.08 million $ 643,007
Aug 26, 2025 $ 0.303
+3.30%
$ 3.11 million $ 972,266
Aug 25, 2025 $ 0.294
-6.47%
$ 3 million $ 1.29 million
Aug 24, 2025 $ 0.314
-4.43%
$ 3.23 million $ 801,536
Aug 23, 2025 $ 0.327
-0.82%
$ 3.38 million $ 726,175
Aug 22, 2025 $ 0.329
+3.68%
$ 3.38 million $ 1.14 million
Aug 21, 2025 $ 0.32
-4.19%
$ 3.26 million $ 728,883
Aug 20, 2025 $ 0.332
+0.28%
$ 3.53 million $ 1.52 million
Aug 19, 2025 $ 0.337
+2.74%
$ 3.49 million $ 2.17 million
Aug 18, 2025 $ 0.331
+4.22%
$ 3.61 million $ 1.69 million
Aug 17, 2025 $ 0.317
-0.45%
$ 3.46 million $ 697,013
Aug 16, 2025 $ 0.319
+5.77%
$ 3.48 million $ 1.23 million
Aug 15, 2025 $ 0.303
+4.19%
$ 11.41 million $ 1.41 million
Aug 14, 2025 $ 0.292
-8.72%
$ 11.02 million $ 2.15 million
Aug 13, 2025 $ 0.321
+3.16%
$ 12.02 million $ 23.04 million
Aug 12, 2025 $ 0.311
+1.59%
$ 11.65 million $ 1.24 million
Aug 11, 2025 $ 0.307
-4.78%
$ 11.5 million $ 2.47 million
Aug 10, 2025 $ 0.325
+2.67%
$ 12.19 million $ 2.13 million
Aug 9, 2025 $ 0.32
+4.55%
$ 11.97 million $ 1.83 million
Aug 8, 2025 $ 0.305
+0.08%
$ 11.37 million $ 6.17 million
Aug 7, 2025 $ 0.305
+13.38%
$ 11.33 million $ 20.72 million