CARV Historical Data

CARV Page 12
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.9
+0.76%
$ 147.38 million $ 27.33 million
Dec 27, 2024 $ 0.893
-3.36%
$ 146.26 million $ 35.8 million
Dec 26, 2024 $ 0.924
-8.64%
$ 151.3 million $ 42.72 million
Dec 25, 2024 $ 1.01
+7.04%
$ 165.62 million $ 72.85 million
Dec 24, 2024 $ 0.944
+2.98%
$ 154.64 million $ 37.7 million
Dec 23, 2024 $ 0.916
+0.76%
$ 150.12 million $ 32.06 million
Dec 22, 2024 $ 0.91
-8.59%
$ 148.99 million $ 49.3 million
Dec 21, 2024 $ 0.995
+12.51%
$ 162.98 million $ 63.15 million
Dec 20, 2024 $ 0.885
+6.44%
$ 144.97 million $ 51.9 million
Dec 19, 2024 $ 0.832
-7.53%
$ 136.21 million $ 41.01 million
Dec 18, 2024 $ 0.899
-13.65%
$ 147.32 million $ 54.47 million
Dec 17, 2024 $ 1.04
+7.89%
$ 170.62 million $ 93.49 million
Dec 16, 2024 $ 0.965
-6.07%
$ 152.92 million $ 45.1 million
Dec 15, 2024 $ 1.03
+12.32%
$ 162.79 million $ 31.42 million
Dec 14, 2024 $ 0.915
-2.84%
$ 145 million $ 26.82 million
Dec 13, 2024 $ 0.942
-2.18%
$ 149.24 million $ 24.56 million
Dec 12, 2024 $ 0.963
+2.94%
$ 152.56 million $ 26.98 million
Dec 11, 2024 $ 0.936
+6.51%
$ 140.7 million $ 26.55 million
Dec 10, 2024 $ 0.878
-7.48%
$ 132.1 million $ 25.91 million
Dec 9, 2024 $ 0.949
-10.38%
$ 142.78 million $ 26.99 million
Dec 8, 2024 $ 1.06
-0.05%
$ 159.32 million $ 15.63 million
Dec 7, 2024 $ 1.06
-3.38%
$ 159.4 million $ 15.28 million
Dec 6, 2024 $ 1.1
-0.37%
$ 164.98 million $ 46.94 million
Dec 5, 2024 $ 1.1
+14.23%
$ 165.08 million $ 126.1 million
Dec 4, 2024 $ 0.964
+0.89%
$ 144.96 million $ 51.31 million
Dec 3, 2024 $ 0.955
-1.37%
$ 143.68 million $ 46.43 million
Dec 2, 2024 $ 0.969
-5.01%
$ 145.67 million $ 34.52 million
Dec 1, 2024 $ 1.02
-1.51%
$ 153.35 million $ 68.5 million
Nov 30, 2024 $ 1.04
+0.58%
$ 155.7 million $ 94.51 million
Nov 29, 2024 $ 1.03
-4.76%
$ 154.79 million $ 124.2 million
Nov 28, 2024 $ 1.08
+18.59%
$ 162.54 million $ 157.1 million
Nov 27, 2024 $ 0.911
+5.26%
$ 137.06 million $ 96.96 million
Nov 26, 2024 $ 0.866
-0.40%
$ 130.21 million $ 98.68 million
Nov 25, 2024 $ 0.869
+1.72%
$ 130.71 million $ 70.29 million
Nov 24, 2024 $ 0.855
-0.27%
$ 128.53 million $ 64.76 million
Nov 23, 2024 $ 0.857
-0.07%
$ 128.89 million $ 57.4 million
Nov 22, 2024 $ 0.858
-0.42%
$ 128.98 million $ 49.44 million
Nov 21, 2024 $ 0.861
+3.15%
$ 129.54 million $ 35.14 million
Nov 20, 2024 $ 0.835
-6.19%
$ 125.57 million $ 30.2 million
Nov 19, 2024 $ 0.89
-3.95%
$ 133.85 million $ 32.58 million
Nov 18, 2024 $ 0.927
+4.18%
$ 139.36 million $ 29.44 million
Nov 17, 2024 $ 0.89
-0.64%
$ 133.78 million $ 31.98 million
Nov 16, 2024 $ 0.895
+4.78%
$ 134.64 million $ 34.65 million
Nov 15, 2024 $ 0.856
+5.61%
$ 128.79 million $ 32.87 million
Nov 14, 2024 $ 0.811
-6.08%
$ 121.95 million $ 47.76 million
Nov 13, 2024 $ 0.863
-7.12%
$ 129.85 million $ 48.75 million
Nov 12, 2024 $ 0.93
-8.16%
$ 139.81 million $ 69.26 million
Nov 11, 2024 $ 1.01
+1.75%
$ 151.89 million $ 50.42 million
Nov 10, 2024 $ 0.993
-5.07%
$ 141.32 million $ 84.42 million
Nov 9, 2024 $ 1.05
+11.23%
$ 149.25 million $ 161.21 million