Civic Historical Data

CVC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.187
-2.54%
$ 186.75 million $ 27.64 million
Dec 6, 2024 $ 0.192
+8.31%
$ 191.65 million $ 57.48 million
Dec 5, 2024 $ 0.177
-4.69%
$ 177.19 million $ 42.5 million
Dec 4, 2024 $ 0.186
+3.26%
$ 185.57 million $ 70.77 million
Dec 3, 2024 $ 0.18
+6.39%
$ 179.74 million $ 97.06 million
Dec 2, 2024 $ 0.169
-2.31%
$ 168.95 million $ 32.83 million
Dec 1, 2024 $ 0.173
+0.16%
$ 172.98 million $ 21.65 million
Nov 30, 2024 $ 0.173
+0.59%
$ 172.73 million $ 19.55 million
Nov 29, 2024 $ 0.172
+1.35%
$ 171.72 million $ 18.5 million
Nov 28, 2024 $ 0.169
-3.08%
$ 169.44 million $ 22.66 million
Nov 27, 2024 $ 0.175
+2.60%
$ 174.87 million $ 31.73 million
Nov 26, 2024 $ 0.17
+6.92%
$ 170.47 million $ 84.2 million
Nov 25, 2024 $ 0.16
+2.90%
$ 159.62 million $ 77.35 million
Nov 24, 2024 $ 0.155
+5.96%
$ 155.04 million $ 53.89 million
Nov 23, 2024 $ 0.146
+2.02%
$ 146.32 million $ 29 million
Nov 22, 2024 $ 0.143
+2.37%
$ 143.42 million $ 27.24 million
Nov 21, 2024 $ 0.14
+1.80%
$ 140.1 million $ 20.16 million
Nov 20, 2024 $ 0.138
-5.67%
$ 137.67 million $ 23.83 million
Nov 19, 2024 $ 0.146
+4.07%
$ 145.91 million $ 101.37 million
Nov 18, 2024 $ 0.14
+5.73%
$ 140.24 million $ 19.35 million
Nov 17, 2024 $ 0.133
-4.37%
$ 132.66 million $ 19.34 million
Nov 16, 2024 $ 0.139
+7.83%
$ 138.71 million $ 22.28 million
Nov 15, 2024 $ 0.129
+5.08%
$ 128.64 million $ 19.36 million
Nov 14, 2024 $ 0.122
-6.79%
$ 122.45 million $ 25.19 million
Nov 13, 2024 $ 0.131
-5.83%
$ 131.37 million $ 29.6 million
Nov 12, 2024 $ 0.14
-0.82%
$ 139.51 million $ 84.77 million
Nov 11, 2024 $ 0.141
+3.60%
$ 140.66 million $ 39.88 million
Nov 10, 2024 $ 0.136
+4.19%
$ 135.77 million $ 71.87 million
Nov 9, 2024 $ 0.13
+4.28%
$ 130.25 million $ 23.93 million
Nov 8, 2024 $ 0.125
-0.77%
$ 124.88 million $ 15.63 million
Nov 7, 2024 $ 0.126
-0.89%
$ 125.84 million $ 20.8 million
Nov 6, 2024 $ 0.127
+7.24%
$ 127.01 million $ 23.84 million
Nov 5, 2024 $ 0.118
+2.73%
$ 118.46 million $ 17.31 million
Nov 4, 2024 $ 0.115
-6.80%
$ 115.31 million $ 21.38 million
Nov 3, 2024 $ 0.124
+2.69%
$ 123.76 million $ 73.82 million
Nov 2, 2024 $ 0.121
-2.52%
$ 120.52 million $ 8.96 million
Nov 1, 2024 $ 0.124
-4.45%
$ 123.64 million $ 15.24 million
Oct 31, 2024 $ 0.129
+0.85%
$ 129.42 million $ 19.14 million
Oct 30, 2024 $ 0.128
-2.55%
$ 128.33 million $ 14.5 million
Oct 29, 2024 $ 0.132
+0.95%
$ 131.69 million $ 21.72 million
Oct 28, 2024 $ 0.13
-1.11%
$ 130.36 million $ 50.01 million
Oct 27, 2024 $ 0.132
-1.02%
$ 131.83 million $ 69.36 million
Oct 26, 2024 $ 0.133
+10.02%
$ 133.21 million $ 77.71 million
Oct 25, 2024 $ 0.121
-8.16%
$ 121.08 million $ 16.48 million
Oct 24, 2024 $ 0.132
-1.47%
$ 131.84 million $ 15.57 million
Oct 23, 2024 $ 0.134
-5.14%
$ 133.76 million $ 19.75 million
Oct 22, 2024 $ 0.141
+5.75%
$ 141.04 million $ 76.2 million
Oct 21, 2024 $ 0.133
-4.10%
$ 133.38 million $ 14.59 million
Oct 20, 2024 $ 0.139
-0.43%
$ 139.08 million $ 13.63 million
Oct 19, 2024 $ 0.14
-1.17%
$ 139.67 million $ 11.67 million