CARV Historical Data

CARV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.258
+3.60%
$ 229.12 million $ 11.23 million
Sep 30, 2025 $ 0.249
-5.86%
$ 221.01 million $ 13.56 million
Sep 29, 2025 $ 0.264
-4.09%
$ 235.09 million $ 15.06 million
Sep 28, 2025 $ 0.276
-0.05%
$ 245.11 million $ 8.01 million
Sep 27, 2025 $ 0.276
-0.40%
$ 245.38 million $ 8.43 million
Sep 26, 2025 $ 0.276
+1.83%
$ 246.38 million $ 12.88 million
Sep 25, 2025 $ 0.274
-6.14%
$ 241.36 million $ 19.74 million
Sep 24, 2025 $ 0.291
+0.48%
$ 259.58 million $ 12.45 million
Sep 23, 2025 $ 0.29
-1.47%
$ 257.94 million $ 21.74 million
Sep 22, 2025 $ 0.295
-6.30%
$ 261.79 million $ 26.98 million
Sep 21, 2025 $ 0.318
+3.49%
$ 280.08 million $ 8.97 million
Sep 20, 2025 $ 0.307
+0.82%
$ 273.13 million $ 6.52 million
Sep 19, 2025 $ 0.306
-4.18%
$ 271.19 million $ 9.21 million
Sep 18, 2025 $ 0.319
+1.37%
$ 283.67 million $ 11.71 million
Sep 17, 2025 $ 0.316
+3.02%
$ 279.92 million $ 11.81 million
Sep 16, 2025 $ 0.306
+0.15%
$ 272.66 million $ 14.26 million
Sep 15, 2025 $ 0.304
-0.93%
$ 271.92 million $ 12.77 million
Sep 14, 2025 $ 0.309
-3.58%
$ 273.55 million $ 9.42 million
Sep 13, 2025 $ 0.321
-0.80%
$ 285.42 million $ 11.51 million
Sep 12, 2025 $ 0.323
+4.87%
$ 287.8 million $ 20.52 million
Sep 11, 2025 $ 0.308
-0.26%
$ 274.41 million $ 15.72 million
Sep 10, 2025 $ 0.309
-1.01%
$ 275.06 million $ 15.16 million
Sep 9, 2025 $ 0.312
-1.64%
$ 277.81 million $ 22.55 million
Sep 8, 2025 $ 0.318
+6.51%
$ 282.32 million $ 11.98 million
Sep 7, 2025 $ 0.298
+1.33%
$ 265.14 million $ 4.92 million
Sep 6, 2025 $ 0.294
-0.71%
$ 261.65 million $ 4.34 million
Sep 5, 2025 $ 0.296
+0.69%
$ 263.52 million $ 10.9 million
Sep 4, 2025 $ 0.294
+0.19%
$ 262.01 million $ 9.39 million
Sep 3, 2025 $ 0.294
+0.64%
$ 260.88 million $ 7.5 million
Sep 2, 2025 $ 0.29
+1.89%
$ 259.77 million $ 10.61 million
Sep 1, 2025 $ 0.285
-3.71%
$ 253.09 million $ 9.83 million
Aug 31, 2025 $ 0.298
-1.27%
$ 263.06 million $ 6.34 million
Aug 30, 2025 $ 0.301
-0.27%
$ 268.36 million $ 7.65 million
Aug 29, 2025 $ 0.302
-4.52%
$ 268.36 million $ 14.63 million
Aug 28, 2025 $ 0.316
+5.56%
$ 281.02 million $ 25.02 million
Aug 27, 2025 $ 0.3
-1.04%
$ 266.23 million $ 9.52 million
Aug 26, 2025 $ 0.303
+3.52%
$ 269.37 million $ 14.59 million
Aug 25, 2025 $ 0.293
-6.76%
$ 260.58 million $ 19.22 million
Aug 24, 2025 $ 0.316
-3.91%
$ 279.33 million $ 16.65 million
Aug 23, 2025 $ 0.329
-0.39%
$ 292.17 million $ 15.45 million
Aug 22, 2025 $ 0.33
+4.02%
$ 293.06 million $ 19.93 million
Aug 21, 2025 $ 0.32
-4.02%
$ 281.94 million $ 16.09 million
Aug 20, 2025 $ 0.333
+0.65%
$ 296.58 million $ 23.96 million
Aug 19, 2025 $ 0.338
+2.74%
$ 293.73 million $ 37.8 million
Aug 18, 2025 $ 0.329
+3.58%
$ 291.65 million $ 27.24 million
Aug 17, 2025 $ 0.317
-0.41%
$ 281.62 million $ 11.91 million
Aug 16, 2025 $ 0.319
+5.46%
$ 282.78 million $ 15.61 million
Aug 15, 2025 $ 0.302
+4.24%
$ 260.05 million $ 16.28 million
Aug 14, 2025 $ 0.29
-9.08%
$ 249.52 million $ 21.7 million
Aug 13, 2025 $ 0.319
+2.71%
$ 274.51 million $ 18.33 million