CARV Historical Data

CARV Page 12
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 1.06
-3.38%
$ 159.4 million $ 15.28 million
Dec 6, 2024 $ 1.1
-0.37%
$ 164.98 million $ 46.94 million
Dec 5, 2024 $ 1.1
+14.23%
$ 165.08 million $ 126.1 million
Dec 4, 2024 $ 0.964
+0.89%
$ 144.96 million $ 51.31 million
Dec 3, 2024 $ 0.955
-1.37%
$ 143.68 million $ 46.43 million
Dec 2, 2024 $ 0.969
-5.01%
$ 145.67 million $ 34.52 million
Dec 1, 2024 $ 1.02
-1.51%
$ 153.35 million $ 68.5 million
Nov 30, 2024 $ 1.04
+0.58%
$ 155.7 million $ 94.51 million
Nov 29, 2024 $ 1.03
-4.76%
$ 154.79 million $ 124.2 million
Nov 28, 2024 $ 1.08
+18.59%
$ 162.54 million $ 157.1 million
Nov 27, 2024 $ 0.911
+5.26%
$ 137.06 million $ 96.96 million
Nov 26, 2024 $ 0.866
-0.40%
$ 130.21 million $ 98.68 million
Nov 25, 2024 $ 0.869
+1.72%
$ 130.71 million $ 70.29 million
Nov 24, 2024 $ 0.855
-0.27%
$ 128.53 million $ 64.76 million
Nov 23, 2024 $ 0.857
-0.07%
$ 128.89 million $ 57.4 million
Nov 22, 2024 $ 0.858
-0.42%
$ 128.98 million $ 49.44 million
Nov 21, 2024 $ 0.861
+3.15%
$ 129.54 million $ 35.14 million
Nov 20, 2024 $ 0.835
-6.19%
$ 125.57 million $ 30.2 million
Nov 19, 2024 $ 0.89
-3.95%
$ 133.85 million $ 32.58 million
Nov 18, 2024 $ 0.927
+4.18%
$ 139.36 million $ 29.44 million
Nov 17, 2024 $ 0.89
-0.64%
$ 133.78 million $ 31.98 million
Nov 16, 2024 $ 0.895
+4.78%
$ 134.64 million $ 34.65 million
Nov 15, 2024 $ 0.856
+5.61%
$ 128.79 million $ 32.87 million
Nov 14, 2024 $ 0.811
-6.08%
$ 121.95 million $ 47.76 million
Nov 13, 2024 $ 0.863
-7.12%
$ 129.85 million $ 48.75 million
Nov 12, 2024 $ 0.93
-8.16%
$ 139.81 million $ 69.26 million
Nov 11, 2024 $ 1.01
+1.75%
$ 151.89 million $ 50.42 million
Nov 10, 2024 $ 0.993
-5.07%
$ 141.32 million $ 84.42 million
Nov 9, 2024 $ 1.05
+11.23%
$ 149.25 million $ 161.21 million
Nov 8, 2024 $ 0.943
+5.38%
$ 129.09 million $ 42.42 million
Nov 7, 2024 $ 0.893
+6.81%
$ 122.33 million $ 91.91 million
Nov 6, 2024 $ 0.836
+8.55%
$ 836.26 million $ 44.74 million
Nov 5, 2024 $ 0.77
+3.11%
$ 770.43 million $ 47.32 million
Nov 4, 2024 $ 0.747
-7.66%
$ 747.19 million $ 52.86 million
Nov 3, 2024 $ 0.809
-13.00%
$ 809.14 million $ 82.91 million
Nov 2, 2024 $ 0.931
+28.50%
$ 930.62 million $ 187.04 million
Nov 1, 2024 $ 0.724
-3.07%
$ 724.19 million $ 33.2 million
Oct 31, 2024 $ 0.747
-5.51%
$ 747.11 million $ 102.26 million
Oct 30, 2024 $ 0.791
-0.72%
$ 790.72 million $ 146.32 million
Oct 29, 2024 $ 0.796
+3.08%
$ 796.43 million $ 131.63 million
Oct 28, 2024 $ 0.773
-4.73%
$ 772.63 million $ 80.72 million
Oct 27, 2024 $ 0.811
-6.38%
$ 811.34 million $ 50.67 million
Oct 26, 2024 $ 0.867
+7.99%
$ 866.67 million $ 66.89 million
Oct 25, 2024 $ 0.804
+4.31%
$ 804.14 million $ 56.52 million
Oct 24, 2024 $ 0.771
-1.48%
$ 770.98 million $ 32.2 million
Oct 23, 2024 $ 0.782
-4.07%
$ 782.46 million $ 40.09 million
Oct 22, 2024 $ 0.816
-1.69%
$ 815.52 million $ 39.27 million
Oct 21, 2024 $ 0.83
-4.89%
$ 829.82 million $ 43.09 million
Oct 20, 2024 $ 0.873
-0.12%
$ 872.52 million $ 43.4 million
Oct 19, 2024 $ 0.874
-4.27%
$ 873.59 million $ 39.66 million