CARV Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.042424 | $0.042424 | $0.04042248 | $0.04143669 | $2.11M |
| 2026-10-09 | $0.04414019 | $0.04431049 | $0.04175467 | $0.042589 | $2.85M |
| 2026-10-08 | $0.04524898 | $0.04528071 | $0.04250053 | $0.04422314 | $3.05M |
| 2026-10-07 | $0.04745862 | $0.04762525 | $0.04405515 | $0.04526345 | $4.03M |
| 2026-10-06 | $0.05059444 | $0.05348262 | $0.04737523 | $0.04756387 | $19.22M |
| 2026-10-05 | $0.04628426 | $0.05571607 | $0.04628426 | $0.05038324 | $55.30M |
| 2026-10-04 | $0.04420081 | $0.04562269 | $0.04401778 | $0.04508791 | $869,477.77 |
| 2026-10-03 | $0.04315238 | $0.04476004 | $0.04308513 | $0.04420165 | $689,082.49 |
| 2026-10-02 | $0.04328203 | $0.04397978 | $0.04209379 | $0.04318323 | $738,014.29 |
| 2026-10-01 | $0.04265757 | $0.04346994 | $0.04216734 | $0.04335244 | $859,538.42 |
| 2026-09-30 | $0.04212019 | $0.04381797 | $0.04197225 | $0.04270078 | $817,207.22 |
| 2026-09-29 | $0.04189608 | $0.04276143 | $0.04025429 | $0.04219405 | $1.07M |
| 2026-09-28 | $0.04509315 | $0.04518937 | $0.04089599 | $0.0418605 | $1.51M |
| 2026-09-27 | $0.04344353 | $0.04528661 | $0.04279194 | $0.04528514 | $1.35M |
| 2026-09-26 | $0.04360477 | $0.04386892 | $0.04254251 | $0.04342118 | $937,139.84 |
| 2026-09-25 | $0.04346597 | $0.04357719 | $0.04265343 | $0.04357719 | $1.15M |
| 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 |