CARV Historical Data

CARV Page 11
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.451
+1.15%
$ 83.75 million $ 3.47 million
Feb 15, 2025 $ 0.446
-1.93%
$ 82.8 million $ 3.25 million
Feb 14, 2025 $ 0.455
-0.81%
$ 84.48 million $ 4.03 million
Feb 13, 2025 $ 0.458
-4.15%
$ 85.17 million $ 4.89 million
Feb 12, 2025 $ 0.479
+9.52%
$ 89.03 million $ 13.25 million
Feb 11, 2025 $ 0.437
-2.94%
$ 79.01 million $ 4.29 million
Feb 10, 2025 $ 0.451
-1.76%
$ 80.14 million $ 4.07 million
Feb 9, 2025 $ 0.459
-2.13%
$ 81.58 million $ 5.19 million
Feb 8, 2025 $ 0.469
+3.42%
$ 83.47 million $ 11.37 million
Feb 7, 2025 $ 0.454
+8.98%
$ 80.7 million $ 11.54 million
Feb 6, 2025 $ 0.416
-4.93%
$ 74.06 million $ 5.78 million
Feb 5, 2025 $ 0.438
-2.90%
$ 77.9 million $ 4.03 million
Feb 4, 2025 $ 0.451
-9.17%
$ 80.23 million $ 5.35 million
Feb 3, 2025 $ 0.497
+0.04%
$ 88.32 million $ 11.37 million
Feb 2, 2025 $ 0.496
-12.87%
$ 88.26 million $ 9.56 million
Feb 1, 2025 $ 0.57
-6.97%
$ 101.3 million $ 6.01 million
Jan 31, 2025 $ 0.612
-1.50%
$ 108.88 million $ 6.9 million
Jan 30, 2025 $ 0.622
+1.95%
$ 110.53 million $ 5.56 million
Jan 29, 2025 $ 0.609
+0.39%
$ 108.35 million $ 6.3 million
Jan 28, 2025 $ 0.607
-5.83%
$ 107.94 million $ 6.96 million
Jan 27, 2025 $ 0.645
-2.65%
$ 114.63 million $ 5.35 million
Jan 26, 2025 $ 0.662
-0.79%
$ 117.74 million $ 3.36 million
Jan 25, 2025 $ 0.668
+0.53%
$ 118.7 million $ 2.87 million
Jan 24, 2025 $ 0.664
-3.22%
$ 118.08 million $ 3.26 million
Jan 23, 2025 $ 0.686
-1.30%
$ 121.98 million $ 7.94 million
Jan 22, 2025 $ 0.695
+2.74%
$ 123.58 million $ 28.14 million
Jan 21, 2025 $ 0.676
+0.07%
$ 116.62 million $ 9.64 million
Jan 20, 2025 $ 0.676
-2.20%
$ 116.54 million $ 12.94 million
Jan 19, 2025 $ 0.691
-10.88%
$ 119.16 million $ 15.12 million
Jan 18, 2025 $ 0.776
-2.08%
$ 133.8 million $ 15.86 million
Jan 17, 2025 $ 0.792
+3.63%
$ 136.65 million $ 9.89 million
Jan 16, 2025 $ 0.765
-4.04%
$ 131.86 million $ 10.66 million
Jan 15, 2025 $ 0.797
+3.20%
$ 137.42 million $ 12.63 million
Jan 14, 2025 $ 0.772
+2.09%
$ 133.16 million $ 16.79 million
Jan 13, 2025 $ 0.756
-7.42%
$ 130.43 million $ 18.26 million
Jan 12, 2025 $ 0.817
-2.27%
$ 140.88 million $ 15.13 million
Jan 11, 2025 $ 0.836
-1.34%
$ 144.16 million $ 23.2 million
Jan 10, 2025 $ 0.847
-1.46%
$ 139.32 million $ 33.55 million
Jan 9, 2025 $ 0.86
+1.08%
$ 141.38 million $ 39.45 million
Jan 8, 2025 $ 0.851
-2.31%
$ 139.38 million $ 31.01 million
Jan 7, 2025 $ 0.871
-6.33%
$ 142.67 million $ 41.9 million
Jan 6, 2025 $ 0.93
+1.77%
$ 152.31 million $ 26.11 million
Jan 5, 2025 $ 0.913
-0.11%
$ 149.62 million $ 26.16 million
Jan 4, 2025 $ 0.914
-2.34%
$ 149.79 million $ 32.29 million
Jan 3, 2025 $ 0.936
+3.75%
$ 153.38 million $ 33.26 million
Jan 2, 2025 $ 0.902
+1.29%
$ 147.83 million $ 30.77 million
Jan 1, 2025 $ 0.891
+6.35%
$ 145.97 million $ 59.41 million
Dec 31, 2024 $ 0.838
-4.07%
$ 137.25 million $ 28.73 million
Dec 30, 2024 $ 0.873
-1.74%
$ 143.07 million $ 28.51 million
Dec 29, 2024 $ 0.889
-1.20%
$ 145.59 million $ 30.73 million