CARV Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |