Register for streaming realtime charts, analysis tools, and prices.
CARV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.47 | -0.09 | -5.77% | 1.5124 | 1.52 | 1.40 | 35,750 |
| Apr 24 2024 | 1.56 | -0.03 | -1.89% | 1.61 | 1.637 | 1.55 | 36,269 |
| Apr 23 2024 | 1.59 | 0.02 | 1.27% | 1.59 | 1.67 | 1.525 | 121,625 |
| Apr 22 2024 | 1.57 | -0.09 | -5.33% | 1.63 | 1.63 | 1.56 | 9,936 |
| Apr 19 2024 | 1.6584 | 0.07 | 4.30% | 1.77 | 1.80 | 1.5577 | 39,167 |
| Apr 18 2024 | 1.59 | 0.02 | 1.27% | 1.55 | 1.80 | 1.55 | 74,844 |
| Apr 17 2024 | 1.57 | 0.13 | 9.03% | 1.44 | 1.57 | 1.44 | 15,383 |
| Apr 16 2024 | 1.44 | 0.15 | 11.63% | 1.26 | 1.46 | 1.26 | 46,708 |
| Apr 15 2024 | 1.29 | -0.04 | -3.01% | 1.36 | 1.36 | 1.29 | 13,610 |
| Apr 12 2024 | 1.33 | -0.02 | -1.48% | 1.36 | 1.36 | 1.26 | 32,270 |
| Apr 11 2024 | 1.35 | -0.05 | -3.57% | 1.37 | 1.44 | 1.34 | 37,667 |
| Apr 10 2024 | 1.40 | -0.07 | -4.76% | 1.42 | 1.4499 | 1.35 | 23,185 |
| Apr 09 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.51 | 1.42 | 13,226 |
| Apr 08 2024 | 1.44 | -0.15 | -9.43% | 1.60 | 1.60 | 1.44 | 49,869 |
| Apr 05 2024 | 1.59 | 0.01 | 0.63% | 1.55 | 1.59 | 1.55 | 4,756 |
| Apr 04 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 1.55 | 3,887 |
| Apr 03 2024 | 1.57 | -0.01 | -0.63% | 1.56 | 1.6249 | 1.55 | 4,801 |
| Apr 02 2024 | 1.58 | 0.03 | 1.94% | 1.54 | 1.65 | 1.54 | 31,861 |
| Apr 01 2024 | 1.55 | 0.02 | 1.31% | 1.60 | 1.60 | 1.54 | 3,258 |
| Mar 28 2024 | 1.53 | -0.06 | -3.77% | 1.59 | 1.60 | 1.53 | 10,096 |
| Mar 27 2024 | 1.59 | 0.02 | 1.27% | 1.62 | 1.64 | 1.59 | 1,040 |
| Mar 26 2024 | 1.57 | 0.02 | 1.29% | 1.59 | 1.6701 | 1.57 | 6,906 |
| Mar 25 2024 | 1.55 | -0.14 | -8.28% | 1.66 | 1.66 | 1.50 | 16,156 |
| Mar 22 2024 | 1.69 | 0.08 | 4.97% | 1.64 | 1.69 | 1.63 | 10,613 |
| Mar 21 2024 | 1.61 | 0.04 | 2.55% | 1.57 | 1.66 | 1.545 | 21,547 |
| Mar 20 2024 | 1.57 | 0.01 | 0.64% | 1.57 | 1.58 | 1.53 | 7,355 |
| Mar 19 2024 | 1.56 | -0.02 | -1.27% | 1.58 | 1.66 | 1.52 | 33,529 |
| Mar 18 2024 | 1.58 | 0.00 | 0.00% | 1.62 | 1.685 | 1.58 | 38,666 |
| Mar 15 2024 | 1.58 | -0.05 | -3.07% | 1.64 | 1.8299 | 1.58 | 33,601 |
| Mar 14 2024 | 1.63 | 0.04 | 2.52% | 1.60 | 1.8185 | 1.60 | 73,710 |
| Mar 13 2024 | 1.59 | -0.04 | -2.45% | 1.60 | 1.6982 | 1.59 | 32,281 |
| Mar 12 2024 | 1.63 | -0.06 | -3.55% | 1.66 | 1.69 | 1.63 | 8,063 |
| Mar 11 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.7793 | 1.685 | 5,798 |
| Mar 08 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.8637 | 1.6701 | 34,392 |
| Mar 07 2024 | 1.74 | 0.01 | 0.58% | 1.70 | 1.74 | 1.66 | 5,182 |
| Mar 06 2024 | 1.73 | 0.08 | 4.85% | 1.73 | 1.78 | 1.66 | 27,463 |
| Mar 05 2024 | 1.65 | 0.02 | 1.23% | 1.63 | 1.72 | 1.63 | 8,449 |
| Mar 04 2024 | 1.63 | -0.05 | -2.98% | 1.67 | 1.71 | 1.63 | 10,251 |
| Mar 01 2024 | 1.68 | 0.00 | 0.00% | 1.69 | 1.7173 | 1.63 | 11,785 |
| Feb 29 2024 | 1.68 | 0.00 | 0.00% | 1.70 | 1.7299 | 1.68 | 10,487 |
| Feb 28 2024 | 1.68 | 0.03 | 1.82% | 1.70 | 1.72 | 1.61 | 6,056 |
| Feb 27 2024 | 1.65 | 0.02 | 1.23% | 1.60 | 1.68 | 1.60 | 5,590 |
| Feb 26 2024 | 1.63 | -0.01 | -0.31% | 1.62 | 1.68 | 1.5913 | 10,625 |
| Feb 23 2024 | 1.635 | -0.02 | -0.91% | 1.66 | 1.69 | 1.635 | 4,083 |
| Feb 22 2024 | 1.65 | -0.04 | -2.37% | 1.69 | 1.69 | 1.64 | 3,005 |
| Feb 21 2024 | 1.69 | 0.05 | 3.05% | 1.67 | 1.69 | 1.64 | 4,146 |
| Feb 20 2024 | 1.64 | -0.04 | -2.09% | 1.63 | 1.70 | 1.63 | 14,994 |
| Feb 16 2024 | 1.675 | -0.01 | -0.68% | 1.72 | 1.76 | 1.62 | 22,006 |
| Feb 15 2024 | 1.6864 | -0.09 | -5.26% | 1.74 | 1.79 | 1.65 | 31,983 |
| Feb 14 2024 | 1.78 | 0.02 | 1.12% | 1.80 | 1.862 | 1.74 | 13,741 |
| Feb 13 2024 | 1.7603 | -0.07 | -3.81% | 1.8299 | 1.9399 | 1.7595 | 24,920 |
| Feb 12 2024 | 1.83 | 0.15 | 8.93% | 1.71 | 1.87 | 1.69 | 28,662 |
| Feb 09 2024 | 1.68 | 0.09 | 5.66% | 1.62 | 1.7225 | 1.62 | 16,427 |
| Feb 08 2024 | 1.59 | 0.06 | 3.92% | 1.51 | 1.66 | 1.51 | 35,040 |
| Feb 07 2024 | 1.53 | -0.03 | -1.92% | 1.58 | 1.6997 | 1.50 | 34,901 |
| Feb 06 2024 | 1.56 | -0.16 | -9.30% | 1.70 | 1.76 | 1.53 | 53,120 |
| Feb 05 2024 | 1.72 | -0.01 | -0.58% | 1.73 | 1.78 | 1.71 | 14,415 |
| Feb 02 2024 | 1.73 | -0.11 | -5.98% | 1.84 | 1.85 | 1.58 | 31,912 |
| Feb 01 2024 | 1.84 | -0.26 | -12.38% | 2.06 | 2.08 | 1.80 | 52,360 |
| Jan 31 2024 | 2.10 | -0.01 | -0.46% | 2.09 | 2.1855 | 1.87 | 51,379 |
| Jan 30 2024 | 2.1098 | -0.04 | -1.87% | 2.20 | 2.20 | 2.1098 | 4,379 |
| Jan 29 2024 | 2.15 | -0.06 | -2.71% | 2.23 | 2.27 | 2.0601 | 7,425 |
