CARV Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.04302544 | $0.04403679 | $0.04147653 | $0.04351999 | $1.79M |
| 2026-09-23 | $0.04598323 | $0.04743612 | $0.04229996 | $0.04296311 | $8.17M |
| 2026-09-22 | $0.04053575 | $0.05168661 | $0.04052142 | $0.04552757 | $32.09M |
| 2026-09-21 | $0.03784207 | $0.04067041 | $0.03712741 | $0.04067041 | $1.79M |
| 2026-09-20 | $0.03837822 | $0.03864875 | $0.03699926 | $0.03777903 | $816,703.74 |
| 2026-09-19 | $0.03813478 | $0.03853695 | $0.03714273 | $0.03840602 | $916,999.08 |
| 2026-09-18 | $0.03521086 | $0.03795152 | $0.03515908 | $0.03794023 | $748,014.66 |
| 2026-09-17 | $0.03465093 | $0.03520836 | $0.03441602 | $0.03520836 | $447,359.08 |
| 2026-09-16 | $0.03472777 | $0.03491006 | $0.03327079 | $0.03464766 | $648,687.58 |
| 2026-09-15 | $0.03711004 | $0.0383348 | $0.03451193 | $0.03476753 | $1.09M |
| 2026-09-14 | $0.03603182 | $0.03735496 | $0.03590617 | $0.03694426 | $844,258.39 |
| 2026-09-13 | $0.03583097 | $0.03719762 | $0.03583097 | $0.03621079 | $908,529.38 |
| 2026-09-12 | $0.03459202 | $0.03598098 | $0.03459202 | $0.03582364 | $692,331.70 |
| 2026-09-11 | $0.03376323 | $0.03516884 | $0.03373044 | $0.03447643 | $711,579.06 |
| 2026-09-10 | $0.03540043 | $0.0354333 | $0.03382861 | $0.03382861 | $843,852.91 |
| 2026-09-09 | $0.03692139 | $0.03708558 | $0.03490814 | $0.03546408 | $852,983.57 |
| 2026-09-08 | $0.0365991 | $0.03786764 | $0.03657239 | $0.0368921 | $846,270.98 |
| 2026-09-07 | $0.03681501 | $0.03732543 | $0.03636967 | $0.03666523 | $766,209.00 |
| 2026-09-06 | $0.03538389 | $0.03655732 | $0.03536451 | $0.03655732 | $777,243.87 |
| 2026-09-05 | $0.03441484 | $0.03547257 | $0.03425819 | $0.03537701 | $592,110.63 |
| 2026-09-04 | $0.03495533 | $0.03504353 | $0.03363674 | $0.03442972 | $803,434.59 |
| 2026-09-03 | $0.03519958 | $0.03534846 | $0.03448183 | $0.03498206 | $974,929.54 |
| 2026-09-02 | $0.03447918 | $0.03691805 | $0.03447918 | $0.035335 | $3.35M |
| 2026-09-01 | $0.03496216 | $0.03600976 | $0.03410553 | $0.03448554 | $1.25M |
| 2026-08-31 | $0.03347 | $0.03644983 | $0.03347 | $0.03508703 | $2.35M |
| 2026-08-30 | $0.03388 | $0.03546846 | $0.03322062 | $0.03333195 | $900,811.63 |
| 2026-08-29 | $0.03246154 | $0.03494553 | $0.03246154 | $0.03378615 | $924,422.33 |
| 2026-08-28 | $0.03356066 | $0.03379643 | $0.03178846 | $0.03250231 | $653,331.60 |
| 2026-08-27 | $0.03218286 | $0.03405583 | $0.03195643 | $0.03367538 | $1.23M |
| 2026-08-26 | $0.03132769 | $0.03226 | $0.0311143 | $0.03218714 | $665,050.17 |