CARV Historical Data

CARV Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.668
+0.53%
$ 118.7 million $ 2.87 million
Jan 24, 2025 $ 0.664
-3.22%
$ 118.08 million $ 3.26 million
Jan 23, 2025 $ 0.686
-1.30%
$ 121.98 million $ 7.94 million
Jan 22, 2025 $ 0.695
+2.74%
$ 123.58 million $ 28.14 million
Jan 21, 2025 $ 0.676
+0.07%
$ 116.62 million $ 9.64 million
Jan 20, 2025 $ 0.676
-2.20%
$ 116.54 million $ 12.94 million
Jan 19, 2025 $ 0.691
-10.88%
$ 119.16 million $ 15.12 million
Jan 18, 2025 $ 0.776
-2.08%
$ 133.8 million $ 15.86 million
Jan 17, 2025 $ 0.792
+3.63%
$ 136.65 million $ 9.89 million
Jan 16, 2025 $ 0.765
-4.04%
$ 131.86 million $ 10.66 million
Jan 15, 2025 $ 0.797
+3.20%
$ 137.42 million $ 12.63 million
Jan 14, 2025 $ 0.772
+2.09%
$ 133.16 million $ 16.79 million
Jan 13, 2025 $ 0.756
-7.42%
$ 130.43 million $ 18.26 million
Jan 12, 2025 $ 0.817
-2.27%
$ 140.88 million $ 15.13 million
Jan 11, 2025 $ 0.836
-1.34%
$ 144.16 million $ 23.2 million
Jan 10, 2025 $ 0.847
-1.46%
$ 139.32 million $ 33.55 million
Jan 9, 2025 $ 0.86
+1.08%
$ 141.38 million $ 39.45 million
Jan 8, 2025 $ 0.851
-2.31%
$ 139.38 million $ 31.01 million
Jan 7, 2025 $ 0.871
-6.33%
$ 142.67 million $ 41.9 million
Jan 6, 2025 $ 0.93
+1.77%
$ 152.31 million $ 26.11 million
Jan 5, 2025 $ 0.913
-0.11%
$ 149.62 million $ 26.16 million
Jan 4, 2025 $ 0.914
-2.34%
$ 149.79 million $ 32.29 million
Jan 3, 2025 $ 0.936
+3.75%
$ 153.38 million $ 33.26 million
Jan 2, 2025 $ 0.902
+1.29%
$ 147.83 million $ 30.77 million
Jan 1, 2025 $ 0.891
+6.35%
$ 145.97 million $ 59.41 million
Dec 31, 2024 $ 0.838
-4.07%
$ 137.25 million $ 28.73 million
Dec 30, 2024 $ 0.873
-1.74%
$ 143.07 million $ 28.51 million
Dec 29, 2024 $ 0.889
-1.20%
$ 145.59 million $ 30.73 million
Dec 28, 2024 $ 0.9
+0.76%
$ 147.38 million $ 27.33 million
Dec 27, 2024 $ 0.893
-3.36%
$ 146.26 million $ 35.8 million
Dec 26, 2024 $ 0.924
-8.64%
$ 151.3 million $ 42.72 million
Dec 25, 2024 $ 1.01
+7.04%
$ 165.62 million $ 72.85 million
Dec 24, 2024 $ 0.944
+2.98%
$ 154.64 million $ 37.7 million
Dec 23, 2024 $ 0.916
+0.76%
$ 150.12 million $ 32.06 million
Dec 22, 2024 $ 0.91
-8.59%
$ 148.99 million $ 49.3 million
Dec 21, 2024 $ 0.995
+12.51%
$ 162.98 million $ 63.15 million
Dec 20, 2024 $ 0.885
+6.44%
$ 144.97 million $ 51.9 million
Dec 19, 2024 $ 0.832
-7.53%
$ 136.21 million $ 41.01 million
Dec 18, 2024 $ 0.899
-13.65%
$ 147.32 million $ 54.47 million
Dec 17, 2024 $ 1.04
+7.89%
$ 170.62 million $ 93.49 million
Dec 16, 2024 $ 0.965
-6.07%
$ 152.92 million $ 45.1 million
Dec 15, 2024 $ 1.03
+12.32%
$ 162.79 million $ 31.42 million
Dec 14, 2024 $ 0.915
-2.84%
$ 145 million $ 26.82 million
Dec 13, 2024 $ 0.942
-2.18%
$ 149.24 million $ 24.56 million
Dec 12, 2024 $ 0.963
+2.94%
$ 152.56 million $ 26.98 million
Dec 11, 2024 $ 0.936
+6.51%
$ 140.7 million $ 26.55 million
Dec 10, 2024 $ 0.878
-7.48%
$ 132.1 million $ 25.91 million
Dec 9, 2024 $ 0.949
-10.38%
$ 142.78 million $ 26.99 million
Dec 8, 2024 $ 1.06
-0.05%
$ 159.32 million $ 15.63 million
Dec 7, 2024 $ 1.06
-3.38%
$ 159.4 million $ 15.28 million