CARV Historical Data

CARV
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0334
+1.45%
$22.12 million $6.23 million
Aug 17 $0.0329
+11.69%
$21.82 million $6.87 million
Aug 10 $0.0299
-6.50%
$19.49 million $6.81 million
Aug 3 $0.032
+18.53%
$21.78 million $14.09 million
Jul 27 $0.0269
-13.74%
$17.88 million $18.62 million
Jul 20 $0.0312
+1.57%
$20.07 million $32.74 million
Jul 13 $0.0307
-10.04%
$18.75 million $24.62 million
Jul 6 $0.0341
-6.59%
$20.78 million $19.55 million
Jun 29 $0.0365
-0.45%
$22.3 million $21.82 million
Jun 22 $0.0382
-3.63%
$22.37 million $28.97 million
Jun 15 $0.0405
-3.02%
$24.16 million $25.81 million
Jun 8 $0.0411
+8.18%
$25.48 million $28.46 million
Jun 1 $0.0375
-26.79%
$22.87 million $33.51 million
May 25 $0.0506
-6.22%
$30.16 million $15.3 million
May 18 $0.056
+5.38%
$31.79 million $9.5 million
May 11 $0.0556
-16.18%
$31.26 million $10.28 million
May 4 $0.0672
+16.14%
$39.07 million $26.1 million
Apr 27 $0.0582
-2.08%
$34.1 million $3.81 million
Apr 20 $0.0615
+12.30%
$35.16 million $51.34 million
Apr 13 $0.0582
+13.17%
$29.38 million $69.43 million
Apr 6 $0.0552
-5.76%
$27.35 million $40.34 million
Mar 30 $0.0561
+6.01%
$31.12 million $22.56 million
Mar 23 $0.0547
-1.27%
$28.14 million $28.38 million
Mar 16 $0.0554
-4.24%
$29.46 million $39.75 million
Mar 9 $0.0579
+3.68%
$30.76 million $19.08 million
Mar 2 $0.0582
-2.90%
$28.99 million $33.21 million
Feb 23 $0.0599
-6.59%
$31.12 million $33.88 million
Feb 16 $0.0685
+6.21%
$32.56 million $37.27 million
Feb 9 $0.0686
+8.14%
$32.75 million $33.93 million
Feb 2 $0.0663
-7.91%
$32.22 million $58.84 million
Jan 26 $0.0724
-22.19%
$36.57 million $56.85 million
Jan 19 $0.0967
-8.52%
$47.21 million $49.84 million
Jan 12 $0.111
-3.79%
$53.87 million $57.21 million
Jan 5 $0.117
-8.46%
$58.41 million $66.7 million
Dec 29 $0.126
+0.73%
$113.45 million $48.85 million
Dec 22 $0.129
-17.97%
$111.67 million $79.06 million
Dec 15 $0.149
+11.97%
$139.88 million $74.72 million
Dec 8 $0.14
+1.69%
$118.82 million $54.98 million
Dec 1 $0.135
-5.46%
$122.19 million $66.69 million
Nov 24 $0.14
+2.84%
$126.83 million $100.57 million
Nov 17 $0.127
-20.35%
$121.25 million $92.17 million
Nov 10 $0.164
-11.17%
$142.01 million $85.63 million
Nov 3 $0.187
-6.11%
$164.46 million $156.4 million
Oct 27 $0.167
-0.63%
$177.1 million $102.61 million
Oct 20 $0.156
-4.57%
$149.64 million $89.57 million
Oct 13 $0.16
-23.00%
$145.1 million $114.41 million
Oct 6 $0.198
-24.68%
$185.52 million $103.16 million
Sep 29 $0.263
-4.41%
$233.87 million $73.34 million
Sep 22 $0.276
-12.37%
$245.11 million $102.22 million
Sep 15 $0.307
+0.04%
$280.08 million $66.27 million
Download