CollectiveCare Historical Data

CCT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 13, 2023 $ 1.9
+0.94%
$ 1.9 billion $ 481,596
Jul 12, 2023 $ 1.88
-3.27%
$ 1.88 billion $ 487,540
Jul 11, 2023 $ 1.95
-0.51%
$ 1.95 billion $ 474,055
Jul 10, 2023 $ 1.96
-0.98%
$ 1.96 billion $ 492,539
Jul 9, 2023 $ 1.97
+6.33%
$ 1.97 billion $ 496,516
Jul 8, 2023 $ 1.84
-1.36%
$ 1.84 billion $ 466,955
Jul 7, 2023 $ 1.9
-5.44%
$ 1.9 billion $ 436,762
Jul 6, 2023 $ 1.99
-3.36%
$ 1.99 billion $ 451,256
Jul 5, 2023 $ 2.06
+2.21%
$ 2.06 billion $ 431,565
Jul 4, 2023 $ 2.01
-1.24%
$ 2.01 billion $ 463,314
Jul 3, 2023 $ 2.06
+5.56%
$ 2.05 billion $ 516,938
Jul 2, 2023 $ 1.95
+0.58%
$ 1.94 billion $ 500,946
Jul 1, 2023 $ 1.93
-9.04%
$ 1.92 billion $ 543,835
Jun 30, 2023 $ 2.14
-2.13%
$ 2.13 billion $ 593,267
Jun 29, 2023 $ 2.18
-3.16%
$ 2.17 billion $ 499,099
Jun 28, 2023 $ 2.16
+2.33%
$ 2.15 billion $ 477,082
Jun 27, 2023 $ 2.07
+5.64%
$ 2.06 billion $ 387,054
Jun 26, 2023 $ 1.97
-16.81%
$ 1.96 billion $ 364,133
Jun 25, 2023 $ 2.37
+11.15%
$ 2.35 billion $ 598,040
Jun 24, 2023 $ 2.13
+1.98%
$ 2.11 billion $ 466,856
Jun 23, 2023 $ 2.07
+0.55%
$ 2.05 billion $ 507,890
Jun 22, 2023 $ 2.05
+8.91%
$ 2.03 billion $ 510,732
Jun 21, 2023 $ 1.86
-5.94%
$ 1.84 billion $ 390,427
Jun 20, 2023 $ 1.67
-15.43%
$ 1.66 billion $ 417,794
Jun 19, 2023 $ 1.98
+0.93%
$ 1.96 billion $ 518,124
Jun 18, 2023 $ 1.96
+0.22%
$ 1.95 billion $ 426,294
Jun 17, 2023 $ 1.95
+13.86%
$ 1.94 billion $ 384,028
Jun 16, 2023 $ 1.71
-4.48%
$ 1.7 billion $ 315,760
Jun 15, 2023 $ 1.75
-0.47%
$ 1.74 billion $ 445,066
Jun 14, 2023 $ 1.75
-6.33%
$ 1.74 billion $ 470,519
Jun 13, 2023 $ 1.86
+1.23%
$ 1.85 billion $ 507,805
Jun 12, 2023 $ 1.87
+3.64%
$ 1.85 billion $ 466,343
Jun 11, 2023 $ 1.83
+0.95%
$ 1.82 billion $ 493,980
Jun 10, 2023 $ 1.82
-3.02%
$ 1.81 billion $ 518,966
Jun 9, 2023 $ 1.88
-6.11%
$ 1.87 billion $ 518,253
Jun 8, 2023 $ 2
+4.81%
$ 1.99 billion $ 514,855
Jun 7, 2023 $ 1.92
-7.71%
$ 1.9 billion $ 449,118
Jun 6, 2023 $ 2.07
+1.96%
$ 2.05 billion $ 516,285
Jun 5, 2023 $ 2.03
+0.06%
$ 2.02 billion $ 580,440
Jun 4, 2023 $ 2.05
+7.01%
$ 2.03 billion $ 481,910
Jun 3, 2023 $ 1.95
+2.41%
$ 1.94 billion $ 581,392
Jun 2, 2023 $ 1.95
+2.14%
$ 1.93 billion $ 272,972
Jun 1, 2023 $ 1.9
-1.25%
$ 1.89 billion $ 336,386
May 31, 2023 $ 1.92
-0.74%
$ 1.91 billion $ 401,641
May 30, 2023 $ 1.95
-1.01%
$ 1.94 billion $ 467,996
May 29, 2023 $ 1.96
-2.67%
$ 1.95 billion $ 440,126
May 28, 2023 $ 2.02
+7.76%
$ 2.01 billion $ 358,759
May 27, 2023 $ 1.89
-0.89%
$ 1.88 billion $ 484,422
May 26, 2023 $ 1.97
+4.07%
$ 1.95 billion $ 553,574
May 25, 2023 $ 1.9
+1.95%
$ 1.89 billion $ 548,205