Civic Historical Data

CVC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 0.144
-1.62%
$ 143.84 million $ 8.29 million
Jan 25, 2025 $ 0.146
+1.39%
$ 146.21 million $ 10.25 million
Jan 24, 2025 $ 0.144
-0.25%
$ 144.19 million $ 7.98 million
Jan 23, 2025 $ 0.145
-0.98%
$ 144.52 million $ 11.24 million
Jan 22, 2025 $ 0.146
-3.31%
$ 145.95 million $ 9.65 million
Jan 21, 2025 $ 0.151
+0.52%
$ 150.94 million $ 13.09 million
Jan 20, 2025 $ 0.15
+0.56%
$ 150.09 million $ 34.57 million
Jan 19, 2025 $ 0.149
-8.59%
$ 149.28 million $ 21.22 million
Jan 18, 2025 $ 0.163
-4.97%
$ 163.29 million $ 14.66 million
Jan 17, 2025 $ 0.172
+3.01%
$ 171.81 million $ 17.23 million
Jan 16, 2025 $ 0.167
-2.72%
$ 166.79 million $ 14.67 million
Jan 15, 2025 $ 0.171
+1.99%
$ 171.46 million $ 15.6 million
Jan 14, 2025 $ 0.168
+2.18%
$ 168.12 million $ 22.28 million
Jan 13, 2025 $ 0.165
-3.95%
$ 164.53 million $ 19.3 million
Jan 12, 2025 $ 0.171
-2.01%
$ 171.28 million $ 10.27 million
Jan 11, 2025 $ 0.175
-0.02%
$ 174.78 million $ 14.96 million
Jan 10, 2025 $ 0.175
-2.06%
$ 174.82 million $ 22.1 million
Jan 9, 2025 $ 0.178
+0.69%
$ 178.41 million $ 34.33 million
Jan 8, 2025 $ 0.177
+1.32%
$ 177.25 million $ 33.54 million
Jan 7, 2025 $ 0.175
-7.74%
$ 175.01 million $ 25.61 million
Jan 6, 2025 $ 0.19
-0.27%
$ 189.67 million $ 27.6 million
Jan 5, 2025 $ 0.19
+2.68%
$ 190.16 million $ 100.56 million
Jan 4, 2025 $ 0.185
-1.86%
$ 185.19 million $ 28.42 million
Jan 3, 2025 $ 0.189
+1.36%
$ 188.71 million $ 39.49 million
Jan 2, 2025 $ 0.186
-2.15%
$ 186.08 million $ 98.4 million
Jan 1, 2025 $ 0.19
-10.60%
$ 190.26 million $ 410.4 million
Dec 31, 2024 $ 0.213
+9.07%
$ 212.85 million $ 113.06 million
Dec 30, 2024 $ 0.195
-3.36%
$ 195.08 million $ 43.45 million
Dec 29, 2024 $ 0.202
+1.81%
$ 201.89 million $ 104.27 million
Dec 28, 2024 $ 0.198
+8.46%
$ 198.36 million $ 77.57 million
Dec 27, 2024 $ 0.183
-1.24%
$ 182.92 million $ 41.34 million
Dec 26, 2024 $ 0.185
+3.34%
$ 185.26 million $ 55.76 million
Dec 25, 2024 $ 0.179
+1.92%
$ 179.17 million $ 85.85 million
Dec 24, 2024 $ 0.176
+0.59%
$ 175.79 million $ 18.46 million
Dec 23, 2024 $ 0.175
+0.56%
$ 174.76 million $ 30.61 million
Dec 22, 2024 $ 0.174
-7.67%
$ 173.72 million $ 66.67 million
Dec 21, 2024 $ 0.188
+10.03%
$ 188.13 million $ 115.92 million
Dec 20, 2024 $ 0.171
+13.76%
$ 171.04 million $ 60.49 million
Dec 19, 2024 $ 0.15
-12.28%
$ 150.35 million $ 45.12 million
Dec 18, 2024 $ 0.171
-9.16%
$ 171.32 million $ 47.6 million
Dec 17, 2024 $ 0.189
-6.74%
$ 188.63 million $ 43.17 million
Dec 16, 2024 $ 0.202
-7.49%
$ 202.26 million $ 73.13 million
Dec 15, 2024 $ 0.219
+11.29%
$ 218.59 million $ 226.23 million
Dec 14, 2024 $ 0.196
+3.30%
$ 196.49 million $ 105.69 million
Dec 13, 2024 $ 0.19
-6.24%
$ 190.22 million $ 73.3 million
Dec 12, 2024 $ 0.203
+17.14%
$ 202.86 million $ 334.14 million
Dec 11, 2024 $ 0.173
+15.06%
$ 173.15 million $ 107.88 million
Dec 10, 2024 $ 0.151
-2.25%
$ 150.52 million $ 41.34 million
Dec 9, 2024 $ 0.154
-16.87%
$ 154.02 million $ 40.57 million
Dec 8, 2024 $ 0.185
-0.80%
$ 185.26 million $ 19.02 million