CARV Historical Data

CARV Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.341
-8.94%
$ 94.17 million $ 31.75 million
May 29, 2025 $ 0.374
+0.41%
$ 103.41 million $ 12.09 million
May 28, 2025 $ 0.373
-4.17%
$ 102.99 million $ 12.46 million
May 27, 2025 $ 0.389
+0.11%
$ 107.46 million $ 12.66 million
May 26, 2025 $ 0.389
-1.44%
$ 107.34 million $ 11.78 million
May 25, 2025 $ 0.394
+5.47%
$ 108.9 million $ 35.73 million
May 24, 2025 $ 0.374
-0.45%
$ 103.26 million $ 8.35 million
May 23, 2025 $ 0.376
-3.70%
$ 103.74 million $ 22.88 million
May 22, 2025 $ 0.39
+5.50%
$ 107.72 million $ 15.75 million
May 21, 2025 $ 0.37
-0.16%
$ 102.1 million $ 15.08 million
May 20, 2025 $ 0.37
+1.63%
$ 102.27 million $ 13.32 million
May 19, 2025 $ 0.364
-3.16%
$ 100.62 million $ 15.19 million
May 18, 2025 $ 0.376
+3.08%
$ 103.9 million $ 8.33 million
May 17, 2025 $ 0.365
-3.57%
$ 100.79 million $ 7.11 million
May 16, 2025 $ 0.378
-0.79%
$ 104.52 million $ 6.79 million
May 15, 2025 $ 0.382
-7.42%
$ 105.36 million $ 9.21 million
May 14, 2025 $ 0.412
+0.89%
$ 113.8 million $ 17.97 million
May 13, 2025 $ 0.408
+1.17%
$ 106.93 million $ 13.53 million
May 12, 2025 $ 0.404
+0.99%
$ 105.3 million $ 21.19 million
May 11, 2025 $ 0.4
-4.40%
$ 104.26 million $ 13.68 million
May 10, 2025 $ 0.418
+2.84%
$ 107.86 million $ 12.77 million
May 9, 2025 $ 0.406
+1.80%
$ 104.87 million $ 45.74 million
May 8, 2025 $ 0.399
+5.18%
$ 103 million $ 26.12 million
May 7, 2025 $ 0.379
+11.86%
$ 97.91 million $ 43.98 million
May 6, 2025 $ 0.339
-4.40%
$ 87.53 million $ 14.86 million
May 5, 2025 $ 0.355
+4.01%
$ 91.56 million $ 9.42 million
May 4, 2025 $ 0.341
-2.03%
$ 88.03 million $ 9.87 million
May 3, 2025 $ 0.348
-6.45%
$ 89.85 million $ 8.83 million
May 2, 2025 $ 0.372
-4.17%
$ 96.04 million $ 14.26 million
May 1, 2025 $ 0.388
+1.58%
$ 100.24 million $ 30.61 million
Apr 30, 2025 $ 0.383
+5.34%
$ 98.72 million $ 53.12 million
Apr 29, 2025 $ 0.363
+6.08%
$ 93.64 million $ 3.32 million
Apr 28, 2025 $ 0.342
+2.91%
$ 88.27 million $ 9.69 million
Apr 27, 2025 $ 0.332
-4.33%
$ 85.77 million $ 6.4 million
Apr 26, 2025 $ 0.347
+1.23%
$ 89.65 million $ 7.97 million
Apr 25, 2025 $ 0.343
+0.06%
$ 88.57 million $ 11.98 million
Apr 24, 2025 $ 0.343
+1.97%
$ 88.53 million $ 29.66 million
Apr 23, 2025 $ 0.336
+3.75%
$ 86.82 million $ 10.66 million
Apr 22, 2025 $ 0.324
+3.12%
$ 83.69 million $ 10.52 million
Apr 21, 2025 $ 0.315
+1.72%
$ 81.17 million $ 5.84 million
Apr 20, 2025 $ 0.309
-1.92%
$ 79.79 million $ 4.68 million
Apr 19, 2025 $ 0.315
+0.37%
$ 81.36 million $ 5.36 million
Apr 18, 2025 $ 0.314
+2.12%
$ 81.05 million $ 11.38 million
Apr 17, 2025 $ 0.308
-1.84%
$ 76.9 million $ 7.14 million
Apr 16, 2025 $ 0.313
-5.52%
$ 78.35 million $ 8.72 million
Apr 15, 2025 $ 0.332
-2.39%
$ 82.92 million $ 8.97 million
Apr 14, 2025 $ 0.34
+4.30%
$ 84.98 million $ 11.93 million
Apr 13, 2025 $ 0.326
-10.42%
$ 80.23 million $ 11.16 million
Apr 12, 2025 $ 0.364
+7.14%
$ 89.53 million $ 17.03 million
Apr 11, 2025 $ 0.34
+8.69%
$ 83.57 million $ 12.11 million