CollectiveCare Historical Data

CCT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 2.03
+2.44%
$ 2.03 billion $ 553,153
Dec 16, 2023 $ 1.98
-0.22%
$ 1.98 billion $ 605,356
Dec 15, 2023 $ 1.99
-0.20%
$ 1.99 billion $ 692,502
Dec 14, 2023 $ 2
+0.42%
$ 2 billion $ 691,326
Dec 13, 2023 $ 1.99
-0.54%
$ 1.99 billion $ 517,865
Dec 12, 2023 $ 2
+2.35%
$ 2 billion $ 548,679
Dec 11, 2023 $ 1.94
+6.45%
$ 1.94 billion $ 584,057
Dec 10, 2023 $ 1.82
-0.83%
$ 1.82 billion $ 532,842
Dec 9, 2023 $ 1.84
-2.54%
$ 1.84 billion $ 513,316
Dec 8, 2023 $ 1.89
+0.47%
$ 1.89 billion $ 570,425
Dec 7, 2023 $ 1.88
+0.55%
$ 1.88 billion $ 689,507
Dec 6, 2023 $ 1.87
-3.05%
$ 1.87 billion $ 548,141
Dec 5, 2023 $ 2.15
+45.14%
$ 2.15 billion $ 496,582
Dec 4, 2023 $ 1.48
-0.48%
$ 1.48 billion $ 527,859
Dec 3, 2023 $ 1.5
+0.49%
$ 1.5 billion $ 492,777
Dec 2, 2023 $ 1.49
+3.52%
$ 1.49 billion $ 439,061
Dec 1, 2023 $ 1.44
-1.44%
$ 1.44 billion $ 429,203
Nov 30, 2023 $ 1.46
+1.35%
$ 1.46 billion $ 441,624
Nov 29, 2023 $ 1.45
+0.29%
$ 1.45 billion $ 491,508
Nov 28, 2023 $ 1.45
+0.99%
$ 1.45 billion $ 423,485
Nov 27, 2023 $ 1.43
+0.27%
$ 1.43 billion $ 416,499
Nov 26, 2023 $ 1.43
+0.51%
$ 1.43 billion $ 392,998
Nov 25, 2023 $ 1.42
+2.00%
$ 1.42 billion $ 427,700
Nov 24, 2023 $ 1.39
+1.56%
$ 1.39 billion $ 393,246
Nov 23, 2023 $ 1.38
-0.97%
$ 1.38 billion $ 287,559
Nov 22, 2023 $ 1.38
-4.18%
$ 1.38 billion $ 441,338
Nov 21, 2023 $ 1.44
+0.25%
$ 1.44 billion $ 350,791
Nov 20, 2023 $ 1.44
+0.04%
$ 1.44 billion $ 432,557
Nov 19, 2023 $ 1.43
-0.65%
$ 1.43 billion $ 381,668
Nov 18, 2023 $ 1.45
+0.84%
$ 1.45 billion $ 422,664
Nov 17, 2023 $ 1.43
-0.99%
$ 1.43 billion $ 426,080
Nov 16, 2023 $ 1.45
+0.32%
$ 1.45 billion $ 405,104
Nov 15, 2023 $ 1.45
-3.45%
$ 1.45 billion $ 378,294
Nov 14, 2023 $ 1.5
+1.48%
$ 1.5 billion $ 429,908
Nov 13, 2023 $ 1.48
+0.38%
$ 1.48 billion $ 426,253
Nov 12, 2023 $ 1.47
-2.17%
$ 1.47 billion $ 414,894
Nov 11, 2023 $ 1.51
-0.37%
$ 1.51 billion $ 447,564
Nov 10, 2023 $ 1.52
-0.23%
$ 1.52 billion $ 392,712
Nov 9, 2023 $ 1.52
-1.04%
$ 1.52 billion $ 442,145
Nov 8, 2023 $ 1.53
-0.77%
$ 1.53 billion $ 347,016
Nov 7, 2023 $ 1.54
-2.44%
$ 1.54 billion $ 390,103
Nov 6, 2023 $ 1.58
+0.71%
$ 1.58 billion $ 518,276
Nov 5, 2023 $ 1.56
-0.66%
$ 1.56 billion $ 480,508
Nov 4, 2023 $ 1.58
+1.50%
$ 1.58 billion $ 436,450
Nov 3, 2023 $ 1.55
-3.09%
$ 1.55 billion $ 502,250
Nov 2, 2023 $ 1.6
+1.43%
$ 1.6 billion $ 451,551
Nov 1, 2023 $ 1.58
+0.88%
$ 1.58 billion $ 481,154
Oct 31, 2023 $ 1.56
-0.07%
$ 1.56 billion $ 430,137
Oct 30, 2023 $ 1.56
-2.44%
$ 1.56 billion $ 445,976
Oct 29, 2023 $ 1.6
+0.00%
$ 1.6 billion $ 505,937