CARV Historical USD Price
Daily close · Oct 11, 2024 → Oct 10, 2025Daily price history
Sep 11, 2025 → Oct 10, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-10 | $0.24342081 | $0.25325313 | $0.12879992 | $0.21500425 | $12.94M |
| 2025-10-09 | $0.26469856 | $0.26469856 | $0.23449144 | $0.24339794 | $3.98M |
| 2025-10-08 | $0.25144742 | $0.26470722 | $0.2467445 | $0.26462067 | $2.90M |
| 2025-10-07 | $0.26833818 | $0.2690625 | $0.25158567 | $0.25158567 | $2.81M |
| 2025-10-06 | $0.26278728 | $0.27194613 | $0.26190433 | $0.26772039 | $3.10M |
| 2025-10-05 | $0.26375387 | $0.26995588 | $0.26198272 | $0.26287711 | $2.92M |
| 2025-10-04 | $0.26460567 | $0.27009056 | $0.25898744 | $0.26358933 | $2.62M |
| 2025-10-03 | $0.26227375 | $0.26668406 | $0.25439667 | $0.26654988 | $3.08M |
| 2025-10-02 | $0.25751881 | $0.26358931 | $0.25708713 | $0.2621925 | $2.53M |
| 2025-10-01 | $0.24852494 | $0.25940313 | $0.24696925 | $0.25742275 | $2.30M |
| 2025-09-30 | $0.26454424 | $0.26479194 | $0.24100312 | $0.24852008 | $4.11M |
| 2025-09-29 | $0.27571319 | $0.27688794 | $0.25983075 | $0.26453529 | $3.20M |
| 2025-09-28 | $0.27568406 | $0.27604444 | $0.26700981 | $0.27580794 | $2.10M |
| 2025-09-27 | $0.27679063 | $0.27784763 | $0.27234331 | $0.27578406 | $2.72M |
| 2025-09-26 | $0.2713375 | $0.27671981 | $0.26526925 | $0.27669156 | $2.76M |
| 2025-09-25 | $0.29168438 | $0.3032185 | $0.27100619 | $0.27100619 | $6.09M |
| 2025-09-24 | $0.29001094 | $0.29635333 | $0.28411194 | $0.29159688 | $4.90M |
| 2025-09-23 | $0.29443438 | $0.29905631 | $0.28555737 | $0.28995606 | $7.12M |
| 2025-09-22 | $0.31467656 | $0.3150282 | $0.28769411 | $0.29434063 | $6.40M |
| 2025-09-21 | $0.30670882 | $0.31838872 | $0.30399193 | $0.31490906 | $3.70M |
| 2025-09-20 | $0.3047596 | $0.31066 | $0.3023794 | $0.30674706 | $2.36M |
| 2025-09-19 | $0.31887537 | $0.32084467 | $0.30307247 | $0.3047835 | $2.59M |
| 2025-09-18 | $0.31448643 | $0.3205 | $0.30951271 | $0.31932577 | $2.94M |
| 2025-09-17 | $0.30690262 | $0.3159795 | $0.29903207 | $0.31531251 | $3.09M |
| 2025-09-16 | $0.3060104 | $0.3140875 | $0.30205959 | $0.30655569 | $3.71M |
| 2025-09-15 | $0.3072727 | $0.31111758 | $0.29322464 | $0.30604391 | $3.57M |
| 2025-09-14 | $0.32083846 | $0.32094336 | $0.30547592 | $0.3072969 | $2.59M |
| 2025-09-13 | $0.32364615 | $0.32624109 | $0.31663263 | $0.32064545 | $3.54M |
| 2025-09-12 | $0.30846459 | $0.33102508 | $0.30747841 | $0.3233943 | $6.51M |
| 2025-09-11 | $0.30917423 | $0.31230195 | $0.30395958 | $0.30832521 | $4.26M |