Civic Historical Data

CVC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.141
+1.24%
$ 141.3 million $ 13.5 million
Oct 17, 2024 $ 0.14
-2.86%
$ 139.61 million $ 18.1 million
Oct 16, 2024 $ 0.144
-3.34%
$ 143.72 million $ 23.22 million
Oct 15, 2024 $ 0.149
-3.83%
$ 148.68 million $ 33.76 million
Oct 14, 2024 $ 0.155
+1.31%
$ 154.61 million $ 38.45 million
Oct 13, 2024 $ 0.153
-3.95%
$ 152.61 million $ 23.24 million
Oct 12, 2024 $ 0.159
-1.73%
$ 158.64 million $ 35.06 million
Oct 11, 2024 $ 0.161
+3.14%
$ 161.43 million $ 50.1 million
Oct 10, 2024 $ 0.157
-1.46%
$ 156.52 million $ 86.1 million
Oct 9, 2024 $ 0.159
-5.41%
$ 158.83 million $ 79.26 million
Oct 8, 2024 $ 0.168
-6.76%
$ 167.86 million $ 147.86 million
Oct 7, 2024 $ 0.18
-6.21%
$ 180.01 million $ 327.26 million
Oct 6, 2024 $ 0.192
+5.24%
$ 191.92 million $ 610.57 million
Oct 5, 2024 $ 0.182
+0.52%
$ 182.42 million $ 178.13 million
Oct 4, 2024 $ 0.182
+40.71%
$ 181.57 million $ 176.86 million
Oct 3, 2024 $ 0.129
-7.89%
$ 128.99 million $ 44.25 million
Oct 2, 2024 $ 0.14
+13.26%
$ 139.95 million $ 93.18 million
Oct 1, 2024 $ 0.124
+3.61%
$ 123.56 million $ 74.49 million
Sep 30, 2024 $ 0.119
-4.90%
$ 119.26 million $ 16.73 million
Sep 29, 2024 $ 0.125
+1.03%
$ 125.41 million $ 8.64 million
Sep 28, 2024 $ 0.124
-2.41%
$ 124.13 million $ 8.27 million
Sep 27, 2024 $ 0.127
-1.15%
$ 127.2 million $ 10.48 million
Sep 26, 2024 $ 0.129
+3.34%
$ 128.67 million $ 13.37 million
Sep 25, 2024 $ 0.124
-2.76%
$ 124.49 million $ 10.25 million
Sep 24, 2024 $ 0.128
-0.03%
$ 128 million $ 12.61 million
Sep 23, 2024 $ 0.128
+0.18%
$ 128.03 million $ 15.39 million
Sep 22, 2024 $ 0.128
+3.16%
$ 127.83 million $ 49.66 million
Sep 21, 2024 $ 0.124
+6.07%
$ 123.88 million $ 63.32 million
Sep 20, 2024 $ 0.117
+5.76%
$ 116.79 million $ 18.67 million
Sep 19, 2024 $ 0.11
+1.39%
$ 110.4 million $ 9.91 million
Sep 18, 2024 $ 0.109
-1.92%
$ 108.87 million $ 11.16 million
Sep 17, 2024 $ 0.111
+2.02%
$ 111 million $ 31.57 million
Sep 16, 2024 $ 0.109
+3.34%
$ 108.79 million $ 17.12 million
Sep 15, 2024 $ 0.105
-1.31%
$ 105.23 million $ 8.5 million
Sep 14, 2024 $ 0.107
-1.72%
$ 106.62 million $ 8.67 million
Sep 13, 2024 $ 0.108
-2.74%
$ 108.48 million $ 16.17 million
Sep 12, 2024 $ 0.112
+1.14%
$ 111.53 million $ 34.64 million
Sep 11, 2024 $ 0.11
+8.83%
$ 110.22 million $ 47.65 million
Sep 10, 2024 $ 0.101
-2.60%
$ 101.28 million $ 11.01 million
Sep 9, 2024 $ 0.104
+0.01%
$ 103.98 million $ 36.92 million
Sep 8, 2024 $ 0.104
+16.41%
$ 103.97 million $ 38.47 million
Sep 7, 2024 $ 0.0893
+1.37%
$ 89.32 million $ 5.5 million
Sep 6, 2024 $ 0.0881
-0.22%
$ 88.1 million $ 12.24 million
Sep 5, 2024 $ 0.0883
-1.98%
$ 88.29 million $ 6.61 million
Sep 4, 2024 $ 0.0901
+1.61%
$ 90.05 million $ 7.2 million
Sep 3, 2024 $ 0.0886
-4.29%
$ 88.63 million $ 8.86 million
Sep 2, 2024 $ 0.0926
+4.73%
$ 92.59 million $ 9.46 million
Sep 1, 2024 $ 0.0884
-3.53%
$ 88.42 million $ 5.27 million
Aug 31, 2024 $ 0.0917
-1.46%
$ 91.65 million $ 3.75 million
Aug 30, 2024 $ 0.093
+0.72%
$ 93.01 million $ 5.31 million