Civitas Historical Data

CIV
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $0.00293
-0.07%
$-- $13
Feb 4, 2025 $0.00294
-1.42%
$-- $13
Jan 9, 2025 $0.00373
-1.84%
$-- $49
Jan 8, 2025 $0.0038
+30.77%
$-- $50
Jan 7, 2025 $0.00291
+0.56%
$-- $28
Jan 3, 2025 $0.00291
+0.05%
$-- $32
Jan 2, 2025 $0.00291
+0.42%
$-- $32
Nov 20, 2024 $0.00278
+0.58%
$-- $0
Nov 19, 2024 $0.00277
+0.45%
$-- $0
Nov 12, 2024 $0.00265
-0.35%
$-- $0
Nov 11, 2024 $0.00266
+10.00%
$-- $0
Jul 25, 2024 $0.000644
-1.49%
$-- $38
Jul 24, 2024 $0.000654
-50.39%
$-- $108
Jun 30, 2024 $0.00186
+1.74%
$-- $5
Jun 29, 2024 $0.00183
-0.12%
$-- $5
May 6, 2024 $0.00257
-0.05%
$-- $26
May 5, 2024 $0.00257
+1.12%
$-- $26
Apr 8, 2024 $0.00144
+3.89%
$-- $72
Apr 7, 2024 $0.00139
-0.01%
$-- $70
Mar 26, 2024 $0.00281
+0.59%
$-- $4
Mar 25, 2024 $0.0028
+4.02%
$-- $4
Mar 24, 2024 $0.00269
+3.39%
$-- $4
Mar 21, 2024 $0.00262
-3.41%
$-- $3
Mar 20, 2024 $0.00271
+8.55%
$-- $8
Feb 15, 2024 $0.00156
+0.20%
$-- $15
Feb 14, 2024 $0.00155
+4.40%
$-- $15
Jan 22, 2024 $0.00122
-2.40%
$-- $9
Jan 21, 2024 $0.00167
+0.09%
$-- $12
Jan 20, 2024 $0.00167
-0.16%
$-- $12
Jan 3, 2024 $0.00129
-4.44%
$-- $5
Jan 2, 2024 $0.00135
-0.14%
$-- $6
Dec 21, 2023 $0.00175
+0.35%
$-- $17
Dec 20, 2023 $0.00175
-0.05%
$-- $17
Dec 4, 2023 $0.00166
+3.89%
$-- $5
Dec 3, 2023 $0.0016
+1.46%
$-- $4
Nov 13, 2023 $0.00111
-0.18%
$-- $5
Nov 12, 2023 $0.00111
-0.01%
$-- $5
Oct 15, 2023 $0.000818
+1.07%
$-- $3
Oct 14, 2023 $0.000809
-0.05%
$-- $3
Sep 14, 2023 $0.0008
+1.50%
$-- $4
Sep 13, 2023 $0.000788
+0.29%
$-- $4
May 28, 2023 $0.0011
+0.40%
$-- $34
May 27, 2023 $0.00109
+1.33%
$-- $34
Feb 17, 2023 $0.000949
-0.20%
$-- $3
Feb 16, 2023 $0.000952
-3.27%
$-- $3
Feb 13, 2023 $0.000865
-1.13%
$-- $6
Feb 12, 2023 $0.000874
+33.43%
$-- $62
Dec 31, 2022 $0.00149
-0.28%
$-- $2
Dec 30, 2022 $0.00149
+0.04%
$-- $2
Dec 2, 2022 $0.000677
-0.21%
$-- $5
Download