CollectiveCare Historical Data

CCT Page 3
Download
Date Close Price change Market cap Trading volume
Oct 28, 2023 $ 1.59
+2.99%
$ 1.59 billion $ 405,495
Oct 27, 2023 $ 1.55
-2.32%
$ 1.55 billion $ 402,270
Oct 26, 2023 $ 1.58
-0.85%
$ 1.58 billion $ 384,516
Oct 25, 2023 $ 1.6
+0.60%
$ 1.6 billion $ 344,741
Oct 24, 2023 $ 1.59
-1.51%
$ 1.59 billion $ 367,966
Oct 23, 2023 $ 1.62
+0.60%
$ 1.62 billion $ 308,504
Oct 22, 2023 $ 1.57
-4.09%
$ 1.57 billion $ 344,794
Oct 21, 2023 $ 1.64
+3.33%
$ 1.64 billion $ 286,292
Oct 20, 2023 $ 1.59
-2.42%
$ 1.59 billion $ 486,458
Oct 19, 2023 $ 1.64
+0.48%
$ 1.64 billion $ 309,254
Oct 18, 2023 $ 1.63
-0.22%
$ 1.63 billion $ 395,325
Oct 17, 2023 $ 1.62
-2.45%
$ 1.62 billion $ 394,423
Oct 16, 2023 $ 1.67
+0.32%
$ 1.67 billion $ 351,192
Oct 15, 2023 $ 1.66
+1.21%
$ 1.66 billion $ 366,284
Oct 14, 2023 $ 1.64
+0.36%
$ 1.64 billion $ 412,845
Oct 13, 2023 $ 1.63
-0.06%
$ 1.63 billion $ 325,589
Oct 12, 2023 $ 1.63
-2.57%
$ 1.63 billion $ 429,285
Oct 11, 2023 $ 1.67
+2.75%
$ 1.67 billion $ 382,015
Oct 10, 2023 $ 1.62
-0.84%
$ 1.62 billion $ 371,590
Oct 9, 2023 $ 1.66
+5.13%
$ 1.66 billion $ 445,253
Oct 8, 2023 $ 1.58
-2.65%
$ 1.58 billion $ 455,489
Oct 7, 2023 $ 1.62
-2.66%
$ 1.62 billion $ 399,319
Oct 6, 2023 $ 1.66
+1.68%
$ 1.66 billion $ 405,024
Oct 5, 2023 $ 1.65
+0.40%
$ 1.65 billion $ 389,969
Sep 27, 2023 $ 1.68
-4.71%
$ -- $ 448,970
Sep 26, 2023 $ 2.09
+24.52%
$ 2.09 billion $ 369,868
Sep 25, 2023 $ 1.71
+0.71%
$ 1.71 billion $ 375,500
Sep 24, 2023 $ 1.71
+5.04%
$ 1.71 billion $ 496,337
Sep 23, 2023 $ 1.62
-4.47%
$ 1.62 billion $ 394,910
Sep 22, 2023 $ 1.68
+3.03%
$ 1.68 billion $ 332,395
Sep 21, 2023 $ 1.66
-2.79%
$ 1.66 billion $ 321,300
Sep 20, 2023 $ 1.71
+0.22%
$ 1.71 billion $ 452,706
Sep 19, 2023 $ 1.7
-2.17%
$ 1.7 billion $ 475,319
Sep 18, 2023 $ 1.74
+0.16%
$ 1.74 billion $ 226,126
Sep 17, 2023 $ 1.73
-3.77%
$ 1.73 billion $ 375,894
Sep 16, 2023 $ 1.8
+3.34%
$ 1.8 billion $ 417,840
Sep 15, 2023 $ 1.73
-0.69%
$ 1.73 billion $ 466,624
Sep 14, 2023 $ 1.74
-1.93%
$ 1.74 billion $ 376,229
Sep 13, 2023 $ 1.78
+1.75%
$ 1.78 billion $ 394,639
Sep 12, 2023 $ 1.76
-0.18%
$ 1.76 billion $ 533,874
Sep 11, 2023 $ 1.76
+0.87%
$ 1.76 billion $ 408,357
Sep 10, 2023 $ 1.73
-3.10%
$ 1.73 billion $ 310,220
Sep 9, 2023 $ 1.78
+0.40%
$ 1.78 billion $ 417,401
Sep 8, 2023 $ 1.77
+1.00%
$ 1.77 billion $ 414,740
Sep 7, 2023 $ 1.76
-0.34%
$ 1.76 billion $ 388,711
Sep 6, 2023 $ 1.77
+1.97%
$ 1.77 billion $ 429,839
Sep 5, 2023 $ 1.74
+0.52%
$ 1.74 billion $ 487,134
Sep 4, 2023 $ 1.73
-1.38%
$ 1.73 billion $ 562,738
Sep 3, 2023 $ 1.78
-1.62%
$ 1.78 billion $ 520,186
Sep 2, 2023 $ 1.81
+0.31%
$ 1.81 billion $ 424,201