CARV Historical Data

CARV Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2025 $ 0.269
-0.79%
$ 9.99 million $ 19.56 million
Aug 5, 2025 $ 0.271
-3.90%
$ 10.04 million $ 23.83 million
Aug 4, 2025 $ 0.282
+3.40%
$ 10.43 million $ 17.04 million
Aug 3, 2025 $ 0.273
+2.82%
$ 10.07 million $ 23.57 million
Aug 2, 2025 $ 0.266
-3.27%
$ 9.75 million $ 7.79 million
Aug 1, 2025 $ 0.273
-7.06%
$ 10.12 million $ 15.43 million
Jul 31, 2025 $ 0.296
-2.90%
$ 10.78 million $ 14.11 million
Jul 30, 2025 $ 0.303
-2.01%
$ 11.05 million $ 12.92 million
Jul 29, 2025 $ 0.31
-1.60%
$ 11.29 million $ 11.51 million
Jul 28, 2025 $ 0.317
-0.07%
$ 11.55 million $ 7.8 million
Jul 27, 2025 $ 0.316
+2.10%
$ 9.61 million $ 29.27 million
Jul 26, 2025 $ 0.309
+1.68%
$ 2.97 million $ 27.8 million
Jul 25, 2025 $ 0.303
+3.95%
$ 2.9 million $ 11.77 million
Jul 24, 2025 $ 0.244
-19.67%
$ 2.4 million $ 41.37 million
Jul 23, 2025 $ 0.306
-7.96%
$ 3 million $ 15 million
Jul 22, 2025 $ 0.333
+1.70%
$ 3.3 million $ 19.16 million
Jul 21, 2025 $ 0.325
+9.52%
$ 3.27 million $ 18.12 million
Jul 20, 2025 $ 0.296
+3.14%
$ 2.98 million $ 94.19 million
Jul 19, 2025 $ 0.288
+0.87%
$ 2.9 million $ 46.04 million
Jul 18, 2025 $ 0.285
-2.17%
$ 2.86 million $ 27.58 million
Jul 17, 2025 $ 0.291
+0.29%
$ 2.91 million $ 51.71 million
Jul 16, 2025 $ 0.287
+0.88%
$ 2.86 million $ 21.59 million
Jul 15, 2025 $ 0.284
-0.45%
$ 2.81 million $ 121.83 million
Jul 14, 2025 $ 0.281
-2.74%
$ 2.78 million $ 20.07 million
Jul 13, 2025 $ 0.287
-0.25%
$ 2.88 million $ 28.59 million
Jul 12, 2025 $ 0.285
-0.78%
$ 2.87 million $ 28.38 million
Jul 11, 2025 $ 0.286
+5.62%
$ 2.92 million $ 59.51 million
Jul 10, 2025 $ 0.256
-1.23%
$ 3 million $ 83.8 million
Jul 9, 2025 $ 0.259
+1.10%
$ 3.06 million $ 147.78 million
Jul 8, 2025 $ 0.26
+0.85%
$ 3.11 million $ 107.42 million
Jul 7, 2025 $ 0.257
-3.18%
$ 3.33 million $ 231.9 million
Jul 6, 2025 $ 0.266
-9.41%
$ 3.18 million $ 174.3 million
Jul 5, 2025 $ 0.294
+3.50%
$ 3.19 million $ 205.23 million
Jul 4, 2025 $ 0.265
+7.96%
$ 3.15 million $ 146.07 million
Jul 3, 2025 $ 0.247
+1.56%
$ 2.94 million $ 227.48 million
Jul 2, 2025 $ 0.243
+2.86%
$ 3.1 million $ 15.99 million
Jul 1, 2025 $ 0.238
-4.75%
$ 2.93 million $ 219.79 million