CARV Historical Data

CARV Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.321
+7.61%
$273.55 million $97.44 million
Sep 1 $0.294
-0.53%
$265.14 million $52.57 million
Aug 25 $0.301
-4.35%
$263.06 million $90.63 million
Aug 18 $0.329
+3.59%
$279.33 million $140.47 million
Aug 11 $0.317
-2.19%
$281.62 million $131.31 million
Aug 4 $0.317
+15.68%
$279.32 million $74.9 million
Jul 28 $0.266
-15.72%
$235.83 million $57.91 million
Jul 21 $0.31
+3.95%
$280.81 million $143.66 million
Jul 14 $0.286
-0.81%
$265 million $82.84 million
Jul 7 $0.289
+8.31%
$84.64 million $88.33 million
Jun 30 $0.287
+17.13%
$78.3 million $175.86 million
Jun 23 $0.236
+4.52%
$71.88 million $79.95 million
Jun 16 $0.24
-17.65%
$66.28 million $52.19 million
Jun 9 $0.285
-10.79%
$85.48 million $78.66 million
Jun 2 $0.32
-4.47%
$88.3 million $76.94 million
May 26 $0.335
-15.04%
$92.52 million $106.39 million
May 19 $0.374
-0.62%
$108.9 million $90.56 million
May 12 $0.365
-8.70%
$103.9 million $75.79 million
May 5 $0.418
+22.53%
$104.26 million $152.89 million
Apr 28 $0.348
+4.75%
$88.03 million $119.83 million
Apr 21 $0.332
+7.49%
$85.77 million $83.04 million
Apr 14 $0.315
-3.25%
$79.79 million $53.52 million
Apr 7 $0.364
+20.09%
$80.23 million $76.16 million
Mar 31 $0.359
-7.70%
$67.09 million $66.36 million
Mar 24 $0.407
+13.65%
$86.12 million $100.52 million
Mar 17 $0.337
+13.56%
$78.59 million $70.54 million
Mar 10 $0.309
+0.60%
$59.34 million $49.64 million
Mar 3 $0.331
-23.27%
$57.32 million $46.27 million
Feb 24 $0.431
+2.61%
$80.11 million $121.04 million
Feb 17 $0.425
-5.73%
$78.07 million $28.75 million
Feb 10 $0.446
-2.89%
$83.75 million $33.78 million
Feb 3 $0.469
-5.45%
$81.58 million $49.44 million
Jan 27 $0.496
-25.04%
$88.26 million $46.63 million
Jan 20 $0.668
-3.41%
$117.74 million $64.78 million
Jan 13 $0.776
-5.03%
$119.16 million $84.08 million
Jan 6 $0.836
-8.49%
$140.88 million $195.21 million
Dec 30 $0.914
+2.87%
$149.62 million $212.96 million
Dec 23 $0.9
-1.08%
$145.59 million $248.46 million
Dec 16 $0.995
-3.20%
$148.99 million $349.12 million
Dec 9 $0.915
-13.60%
$162.79 million $157.82 million
Dec 2 $1.06
+3.95%
$159.32 million $320.59 million
Nov 25 $1.02
+19.34%
$153.35 million $710.23 million
Nov 18 $0.857
-3.64%
$128.53 million $234.21 million
Nov 11 $0.895
-9.81%
$133.78 million $283.72 million
Nov 4 $1.05
+29.57%
$141.32 million $440.46 million
Oct 28 $0.809
-0.22%
$809.14 million $764.08 million
Oct 21 $0.867
-0.67%
$811.34 million $278.05 million
Oct 14 $0.873
-23.16%
$872.52 million $468.43 million
Oct 7 $0.603
+4.15%
$1.14 billion $77.03 million
Download