1CVAC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 3.216 | -0.01 | -0.25% | 3.42 | 3.42 | 3.216 | 2,253 |
Jun 24 2024 | 3.224 | 0.13 | 4.27% | 3.206 | 3.224 | 3.206 | 4,000 |
Jun 21 2024 | 3.092 | 0.03 | 1.11% | 3.092 | 3.092 | 3.092 | 2,680 |
Jun 20 2024 | 3.058 | 0.07 | 2.21% | 3.058 | 3.058 | 3.058 | 300 |
Jun 19 2024 | 2.992 | -0.39 | -11.58% | 2.992 | 2.992 | 2.992 | 1,000 |
Jun 18 2024 | 3.384 | 0.00 | 0.00% | 3.384 | 3.384 | 3.384 | 0.00 |
Jun 17 2024 | 3.384 | 0.00 | 0.00% | 3.384 | 3.384 | 3.384 | 0.00 |
Jun 14 2024 | 3.384 | -0.38 | -10.19% | 3.488 | 3.488 | 3.384 | 1,695 |
Jun 13 2024 | 3.768 | -0.23 | -5.80% | 3.768 | 3.768 | 3.768 | 1,500 |
Jun 12 2024 | 4.00 | 0.07 | 1.88% | 4.00 | 4.00 | 4.00 | 714 |
Jun 11 2024 | 3.926 | -0.25 | -5.99% | 3.978 | 3.998 | 3.926 | 4,853 |
Jun 10 2024 | 4.176 | -0.11 | -2.48% | 4.242 | 4.242 | 4.176 | 2,809 |
Jun 07 2024 | 4.282 | -0.05 | -1.15% | 4.698 | 4.698 | 4.282 | 5,530 |
Jun 06 2024 | 4.332 | 0.18 | 4.34% | 4.446 | 4.446 | 4.332 | 1,450 |
Jun 05 2024 | 4.152 | 0.05 | 1.27% | 4.096 | 4.176 | 4.096 | 28,219 |
Jun 04 2024 | 4.10 | 0.38 | 10.22% | 4.098 | 4.10 | 4.05 | 2,700 |
Jun 03 2024 | 3.72 | 0.18 | 5.14% | 3.79 | 3.79 | 3.72 | 3,670 |
May 31 2024 | 3.538 | -0.07 | -2.05% | 3.538 | 3.538 | 3.538 | 800 |
May 30 2024 | 3.612 | 0.00 | 0.00% | 3.612 | 3.612 | 3.612 | 0.00 |
May 29 2024 | 3.612 | 0.19 | 5.61% | 3.372 | 3.612 | 3.372 | 3,521 |
May 28 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0.00 |
May 27 2024 | 3.42 | -0.23 | -6.40% | 3.654 | 3.654 | 3.42 | 605 |
May 24 2024 | 3.654 | -0.17 | -4.50% | 3.654 | 3.654 | 3.654 | 346 |
May 23 2024 | 3.826 | 0.02 | 0.47% | 3.78 | 3.826 | 3.78 | 1,151 |
May 22 2024 | 3.808 | 0.67 | 21.27% | 3.588 | 3.982 | 3.588 | 20,546 |
May 21 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
May 20 2024 | 3.14 | -0.16 | -4.85% | 3.202 | 3.204 | 3.14 | 2,415 |
May 17 2024 | 3.30 | 0.52 | 18.62% | 3.352 | 3.352 | 3.292 | 6,327 |
May 16 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 15 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 14 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 13 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 10 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 09 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 08 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 07 2024 | 2.782 | 0.00 | 0.00% | 2.782 | 2.782 | 2.782 | 0.00 |
May 06 2024 | 2.782 | 0.20 | 7.83% | 2.924 | 2.924 | 2.782 | 5,100 |
May 03 2024 | 2.58 | 0.23 | 9.79% | 2.58 | 2.58 | 2.58 | 250 |
May 02 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
Apr 30 2024 | 2.35 | 0.17 | 8.00% | 2.35 | 2.35 | 2.35 | 852 |
Apr 29 2024 | 2.176 | 0.02 | 0.74% | 2.20 | 2.20 | 2.176 | 7,096 |
Apr 26 2024 | 2.16 | -0.08 | -3.49% | 2.17 | 2.216 | 2.16 | 6,778 |
Apr 25 2024 | 2.238 | 0.01 | 0.27% | 2.238 | 2.238 | 2.238 | 2,000 |
Apr 24 2024 | 2.232 | -0.17 | -7.23% | 2.306 | 2.306 | 2.206 | 4,844 |
Apr 23 2024 | 2.406 | 0.08 | 3.26% | 2.406 | 2.406 | 2.406 | 2,500 |
Apr 22 2024 | 2.33 | 0.08 | 3.74% | 2.33 | 2.33 | 2.33 | 3,000 |
Apr 19 2024 | 2.246 | -0.21 | -8.48% | 2.246 | 2.246 | 2.246 | 1,000 |
Apr 18 2024 | 2.454 | -0.70 | -22.22% | 2.454 | 2.454 | 2.454 | 5,572 |
Apr 17 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 16 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 15 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 12 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 11 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 10 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 09 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 08 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 05 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 04 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 03 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Apr 02 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |
Mar 28 2024 | 3.155 | 0.00 | 0.00% | 3.155 | 3.155 | 3.155 | 0.00 |