CARTIUM Historical Data

CRM Page 2
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $ 1.2
+7.91%
$ 209.9 million $ 695
Dec 26, 2025 $ 1.29
-37.90%
$ 129 million $ 473
Dec 25, 2025 $ 2.08
+22.17%
$ 207.72 million $ 66
Dec 24, 2025 $ 1.7
+44.55%
$ 170.01 million $ 68,118
Dec 23, 2025 $ 1.18
-3.67%
$ 117.57 million $ 96,286
Dec 22, 2025 $ 1.22
+3.71%
$ 122.19 million $ 97,398
Dec 21, 2025 $ 1.46
-20.30%
$ 146 million $ 109,097
Dec 20, 2025 $ 1.82
+0.63%
$ 183.14 million $ 105,998
Dec 19, 2025 $ 1.81
+2.89%
$ 181.29 million $ 92,810
Dec 18, 2025 $ 1.76
-1.76%
$ 176.1 million $ 89,538
Dec 17, 2025 $ 1.8
-0.55%
$ 179.55 million $ 105,603
Dec 16, 2025 $ 1.82
+2.42%
$ 180.8 million $ 104,226
Dec 15, 2025 $ 1.77
-3.75%
$ 177.37 million $ 104,025
Dec 14, 2025 $ 1.84
-1.57%
$ 183.46 million $ 92,801
Dec 13, 2025 $ 1.88
-0.04%
$ 186.6 million $ 88,308
Dec 12, 2025 $ 1.88
-2.32%
$ 187.83 million $ 126,924
Dec 11, 2025 $ 1.92
+0.12%
$ 192.32 million $ 92,455
Dec 10, 2025 $ 1.92
-0.33%
$ 192.07 million $ 108,550
Dec 9, 2025 $ 1.93
+3.35%
$ 192.7 million $ 106,974
Dec 8, 2025 $ 1.86
+0.00%
$ 186.41 million $ 102,216
Dec 7, 2025 $ 1.87
+0.61%
$ 186.57 million $ 90,281
Dec 6, 2025 $ 1.86
-0.06%
$ 185.57 million $ 113,527
Dec 5, 2025 $ 1.86
-2.24%
$ 185.75 million $ 32,965
Dec 4, 2025 $ 1.9
-5.94%
$ 190 million $ 2,153
Dec 3, 2025 $ 2.02
+1.24%
$ 202 million $ 51,238
Dec 2, 2025 $ 2
+6.36%
$ 199.8 million $ 97,641
Dec 1, 2025 $ 1.88
-2.45%
$ 188.08 million $ 94,562
Nov 30, 2025 $ 1.93
+0.59%
$ 192.8 million $ 110,729
Nov 29, 2025 $ 1.91
-0.67%
$ 191.36 million $ 102,417
Nov 28, 2025 $ 1.93
+0.05%
$ 192.57 million $ 101,925
Nov 27, 2025 $ 1.93
+10.24%
$ 193.32 million $ 96,407
Nov 26, 2025 $ 1.75
+8.43%
$ 175.47 million $ 106,421
Nov 25, 2025 $ 1.62
-1.62%
$ 161.62 million $ 99,706
Nov 24, 2025 $ 1.65
-0.72%
$ 164.26 million $ 107,115
Nov 23, 2025 $ 1.67
+4.64%
$ 166.14 million $ 106,730
Nov 22, 2025 $ 1.6
-0.27%
$ 159.54 million $ 100,443
Nov 21, 2025 $ 1.61
+1.91%
$ 160.5 million $ 106,046
Nov 20, 2025 $ 1.6
+2.55%
$ 159.67 million $ 101,859
Nov 19, 2025 $ 1.56
-3.15%
$ 155.75 million $ 100,912
Nov 18, 2025 $ 1.61
+1.09%
$ 160.69 million $ 109,917
Nov 17, 2025 $ 1.59
-2.74%
$ 159.15 million $ 106,011
Nov 16, 2025 $ 1.63
-1.49%
$ 163.82 million $ 101,649
Nov 15, 2025 $ 1.65
+0.34%
$ 165.56 million $ 92,767
Nov 14, 2025 $ 1.66
+2.21%
$ 164.82 million $ 115,398
Nov 13, 2025 $ 1.63
-0.58%
$ 161.94 million $ 100,313
Nov 12, 2025 $ 1.64
-1.52%
$ 163.58 million $ 101,798
Nov 11, 2025 $ 1.66
-2.44%
$ 166.16 million $ 78,090
Nov 10, 2025 $ 1.7
+1.99%
$ 170.25 million $ 119,100
Nov 9, 2025 $ 1.67
+2.51%
$ 167.21 million $ 112,332
Nov 8, 2025 $ 1.63
-1.02%
$ 163.38 million $ 88,928