CARV Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0299641 | $0.0299781 | $0.02788512 | $0.02829787 | $1.90M |
| 2026-11-08 | $0.03289654 | $0.03470889 | $0.02966206 | $0.03007487 | $6.65M |
| 2026-11-07 | $0.030924 | $0.03629029 | $0.03090622 | $0.03291561 | $20.18M |
| 2026-11-06 | $0.02895699 | $0.03308244 | $0.02895699 | $0.03110194 | $6.85M |
| 2026-11-05 | $0.03178397 | $0.03200256 | $0.02851062 | $0.02869767 | $897,364.19 |
| 2026-11-04 | $0.03068491 | $0.03200729 | $0.0293727 | $0.03181468 | $846,181.33 |
| 2026-11-03 | $0.029683 | $0.0311136 | $0.02913633 | $0.03071836 | $656,720.10 |
| 2026-11-02 | $0.03066722 | $0.0307754 | $0.029434 | $0.02968374 | $676,044.84 |
| 2026-11-01 | $0.03130446 | $0.03139855 | $0.0304395 | $0.0306542 | $650,645.74 |
| 2026-10-31 | $0.03222205 | $0.03260863 | $0.0309764 | $0.0312848 | $648,756.78 |
| 2026-10-30 | $0.03388846 | $0.03388846 | $0.02952708 | $0.03243049 | $2.25M |
| 2026-10-29 | $0.03663199 | $0.03664354 | $0.0337843 | $0.033983 | $1.01M |
| 2026-10-28 | $0.03632737 | $0.03722375 | $0.0356645 | $0.03656764 | $852,867.44 |
| 2026-10-27 | $0.03548789 | $0.03630593 | $0.03490295 | $0.03630593 | $1.07M |
| 2026-10-26 | $0.03561917 | $0.03580994 | $0.0344754 | $0.0354662 | $805,208.65 |
| 2026-10-25 | $0.03799507 | $0.03799869 | $0.03528424 | $0.03546819 | $1.47M |
| 2026-10-24 | $0.03593943 | $0.03821799 | $0.03466404 | $0.03818427 | $2.49M |
| 2026-10-23 | $0.03385057 | $0.03597206 | $0.0337885 | $0.03597206 | $796,949.44 |
| 2026-10-22 | $0.03578726 | $0.03591667 | $0.03363535 | $0.03383688 | $508,442.69 |
| 2026-10-21 | $0.03495784 | $0.03603 | $0.03467286 | $0.035659 | $864,728.12 |
| 2026-10-20 | $0.03393778 | $0.035465 | $0.03352629 | $0.03495185 | $847,155.40 |
| 2026-10-19 | $0.0339074 | $0.03455774 | $0.03356333 | $0.03394111 | $1.05M |
| 2026-10-18 | $0.03525143 | $0.03659553 | $0.03301839 | $0.03378173 | $2.82M |
| 2026-10-17 | $0.036372 | $0.03653556 | $0.03471012 | $0.03528349 | $608,117.54 |
| 2026-10-16 | $0.0370112 | $0.03720261 | $0.03574625 | $0.036362 | $591,671.52 |
| 2026-10-15 | $0.03715091 | $0.03718152 | $0.03449843 | $0.03694964 | $1.36M |
| 2026-10-14 | $0.03838587 | $0.03870414 | $0.03660904 | $0.03701082 | $859,302.33 |
| 2026-10-13 | $0.03833141 | $0.03895428 | $0.03738916 | $0.03838104 | $1.36M |
| 2026-10-12 | $0.04190076 | $0.04218868 | $0.03828289 | $0.03833715 | $1.85M |
| 2026-10-11 | $0.04139464 | $0.04199232 | $0.04085485 | $0.04192492 | $1.28M |