CollectiveCare Historical Data

CCT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $ 2.85
-1.49%
$ 2.83 billion $ 620,225
Mar 29, 2023 $ 2.89
+17.79%
$ 2.87 billion $ 737,596
Mar 28, 2023 $ 2.47
-5.52%
$ 2.45 billion $ 627,297
Mar 27, 2023 $ 2.46
+1.14%
$ 2.44 billion $ 653,786
Mar 26, 2023 $ 2.41
-4.72%
$ 2.39 billion $ 693,584
Mar 25, 2023 $ 2.4
-16.25%
$ 2.39 billion $ 827,108
Mar 24, 2023 $ 2.89
+6.05%
$ 2.87 billion $ 759,205
Mar 23, 2023 $ 2.74
-4.95%
$ 2.72 billion $ 842,907
Mar 22, 2023 $ 2.87
+4.86%
$ 2.85 billion $ 655,673
Mar 21, 2023 $ 2.74
-0.28%
$ 2.72 billion $ 739,011
Mar 20, 2023 $ 2.78
+6.29%
$ 2.76 billion $ 598,307
Mar 19, 2023 $ 2.7
+22.44%
$ 2.69 billion $ 644,033
Mar 18, 2023 $ 2.28
+9.17%
$ 2.27 billion $ 634,128
Mar 17, 2023 $ 2.09
-0.56%
$ 2.08 billion $ 680,332
Mar 16, 2023 $ 2.16
-5.18%
$ 2.14 billion $ 561,060
Mar 15, 2023 $ 2.28
+38.23%
$ 2.26 billion $ 297,226
Mar 14, 2023 $ 1.64
+7.30%
$ 1.63 billion $ 318,039
Mar 13, 2023 $ 1.66
-14.35%
$ 1.65 billion $ 424,078
Mar 12, 2023 $ 1.95
+5.25%
$ 1.93 billion $ 478,792
Mar 11, 2023 $ 1.87
-11.15%
$ 1.85 billion $ 415,068
Mar 10, 2023 $ 2.09
+5.26%
$ 2.07 billion $ 509,818
Mar 9, 2023 $ 2.03
-1.35%
$ 2.02 billion $ 449,014
Mar 8, 2023 $ 2.09
-1.77%
$ 2.08 billion $ 562,612
Mar 7, 2023 $ 2.08
-0.16%
$ 2.06 billion $ 487,177
Mar 6, 2023 $ 2.04
+2.09%
$ 2.02 billion $ 542,762
Mar 5, 2023 $ 2.04
-3.55%
$ 2.02 billion $ 596,904
Mar 4, 2023 $ 2.09
-12.38%
$ 2.07 billion $ 641,677
Mar 3, 2023 $ 2.45
+2.06%
$ 2.43 billion $ 601,231
Mar 2, 2023 $ 2.39
+0.47%
$ 2.37 billion $ 658,064
Mar 1, 2023 $ 2.42
-8.49%
$ 2.41 billion $ 556,567
Feb 28, 2023 $ 2.69
+6.49%
$ 2.67 billion $ 708,422
Feb 27, 2023 $ 2.58
+8.27%
$ 2.56 billion $ 652,619
Feb 26, 2023 $ 2.42
-5.54%
$ 2.4 billion $ 522,572
Feb 25, 2023 $ 2.46
-5.88%
$ 2.44 billion $ 626,175
Feb 24, 2023 $ 2.7
+7.56%
$ 2.68 billion $ 615,944
Feb 23, 2023 $ 2.53
+0.91%
$ 2.52 billion $ 718,933
Feb 22, 2023 $ 2.49
-5.74%
$ 2.48 billion $ 547,028
Feb 21, 2023 $ 2.47
+2.36%
$ 2.45 billion $ 514,321
Feb 20, 2023 $ 2.94
-1.48%
$ 2.92 billion $ 712,778
Feb 19, 2023 $ 2.89
+3.79%
$ 2.87 billion $ 790,054
Feb 18, 2023 $ 2.82
-6.66%
$ 2.8 billion $ 682,885
Feb 17, 2023 $ 3.08
-3.38%
$ 3.06 billion $ 856,970
Feb 16, 2023 $ 3.31
+6.03%
$ 3.28 billion $ 806,306
Feb 15, 2023 $ 3.05
-11.16%
$ 3.02 billion $ 1.05 million
Feb 14, 2023 $ 3.43
+3.34%
$ 3.4 billion $ 1.06 million
Feb 13, 2023 $ 3.26
+17.06%
$ 3.23 billion $ 879,303
Feb 12, 2023 $ 2.81
-19.62%
$ 2.79 billion $ 869,127
Feb 11, 2023 $ 3.47
-6.79%
$ 3.44 billion $ 978,775
Feb 10, 2023 $ 3.67
-1.97%
$ 3.65 billion $ 860,546
Feb 9, 2023 $ 3.78
+0.04%
$ 3.75 billion $ 888,550