CARV Historical Data

CARV Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.297
-3.93%
$ 59.34 million $ 4.94 million
Mar 15, 2025 $ 0.309
+2.85%
$ 61.82 million $ 4 million
Mar 14, 2025 $ 0.303
+3.14%
$ 60.55 million $ 7.79 million
Mar 13, 2025 $ 0.293
-2.33%
$ 58.71 million $ 10.1 million
Mar 12, 2025 $ 0.3
+0.77%
$ 58.5 million $ 5.45 million
Mar 11, 2025 $ 0.298
+1.47%
$ 57.98 million $ 8.46 million
Mar 10, 2025 $ 0.293
-4.47%
$ 54.76 million $ 13.84 million
Mar 9, 2025 $ 0.307
-7.16%
$ 57.32 million $ 4.16 million
Mar 8, 2025 $ 0.331
+1.38%
$ 61.74 million $ 4.06 million
Mar 7, 2025 $ 0.326
-4.34%
$ 60.91 million $ 6.7 million
Mar 6, 2025 $ 0.341
-3.26%
$ 63.67 million $ 6.05 million
Mar 5, 2025 $ 0.353
+0.62%
$ 65.82 million $ 6.57 million
Mar 4, 2025 $ 0.35
-5.51%
$ 65.41 million $ 10.07 million
Mar 3, 2025 $ 0.371
-13.97%
$ 68.92 million $ 12.83 million
Mar 2, 2025 $ 0.431
-0.40%
$ 80.11 million $ 4.91 million
Mar 1, 2025 $ 0.433
-4.95%
$ 80.43 million $ 7.13 million
Feb 28, 2025 $ 0.455
-10.69%
$ 84.59 million $ 19.17 million
Feb 27, 2025 $ 0.51
+45.95%
$ 94.72 million $ 78.45 million
Feb 26, 2025 $ 0.349
-0.45%
$ 64.9 million $ 2.83 million
Feb 25, 2025 $ 0.351
-1.79%
$ 65.19 million $ 4.49 million
Feb 24, 2025 $ 0.357
-14.97%
$ 66.38 million $ 4.07 million
Feb 23, 2025 $ 0.42
-1.12%
$ 78.07 million $ 2.6 million
Feb 22, 2025 $ 0.425
+3.57%
$ 78.95 million $ 3.48 million
Feb 21, 2025 $ 0.41
-5.12%
$ 76.24 million $ 4.57 million
Feb 20, 2025 $ 0.432
+5.32%
$ 80.35 million $ 2.87 million
Feb 19, 2025 $ 0.411
-0.66%
$ 76.29 million $ 4 million
Feb 18, 2025 $ 0.413
-5.41%
$ 76.8 million $ 9.84 million
Feb 17, 2025 $ 0.437
-3.06%
$ 81.19 million $ 3.98 million
Feb 16, 2025 $ 0.451
+1.15%
$ 83.75 million $ 3.47 million
Feb 15, 2025 $ 0.446
-1.93%
$ 82.8 million $ 3.25 million
Feb 14, 2025 $ 0.455
-0.81%
$ 84.48 million $ 4.03 million
Feb 13, 2025 $ 0.458
-4.15%
$ 85.17 million $ 4.89 million
Feb 12, 2025 $ 0.479
+9.52%
$ 89.03 million $ 13.25 million
Feb 11, 2025 $ 0.437
-2.94%
$ 79.01 million $ 4.29 million
Feb 10, 2025 $ 0.451
-1.76%
$ 80.14 million $ 4.07 million
Feb 9, 2025 $ 0.459
-2.13%
$ 81.58 million $ 5.19 million
Feb 8, 2025 $ 0.469
+3.42%
$ 83.47 million $ 11.37 million
Feb 7, 2025 $ 0.454
+8.98%
$ 80.7 million $ 11.54 million
Feb 6, 2025 $ 0.416
-4.93%
$ 74.06 million $ 5.78 million
Feb 5, 2025 $ 0.438
-2.90%
$ 77.9 million $ 4.03 million
Feb 4, 2025 $ 0.451
-9.17%
$ 80.23 million $ 5.35 million
Feb 3, 2025 $ 0.497
+0.04%
$ 88.32 million $ 11.37 million
Feb 2, 2025 $ 0.496
-12.87%
$ 88.26 million $ 9.56 million
Feb 1, 2025 $ 0.57
-6.97%
$ 101.3 million $ 6.01 million
Jan 31, 2025 $ 0.612
-1.50%
$ 108.88 million $ 6.9 million
Jan 30, 2025 $ 0.622
+1.95%
$ 110.53 million $ 5.56 million
Jan 29, 2025 $ 0.609
+0.39%
$ 108.35 million $ 6.3 million
Jan 28, 2025 $ 0.607
-5.83%
$ 107.94 million $ 6.96 million
Jan 27, 2025 $ 0.645
-2.65%
$ 114.63 million $ 5.35 million
Jan 26, 2025 $ 0.662
-0.79%
$ 117.74 million $ 3.36 million