Civic Historical Data

CVC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.0997
+3.75%
$ 99.71 million $ 8.01 million
Jul 9, 2024 $ 0.0961
+2.43%
$ 96.11 million $ 11.07 million
Jul 8, 2024 $ 0.0938
+5.04%
$ 93.83 million $ 11.41 million
Jul 7, 2024 $ 0.0893
-5.71%
$ 89.33 million $ 8.61 million
Jul 6, 2024 $ 0.0947
+7.07%
$ 94.74 million $ 8.54 million
Jul 5, 2024 $ 0.0885
-0.78%
$ 88.49 million $ 14.15 million
Jul 4, 2024 $ 0.0892
-11.24%
$ 89.21 million $ 11.22 million
Jul 3, 2024 $ 0.101
-4.86%
$ 100.51 million $ 13.87 million
Jul 2, 2024 $ 0.106
+0.37%
$ 105.64 million $ 6.47 million
Jul 1, 2024 $ 0.105
-1.31%
$ 105.25 million $ 9.73 million
Jun 30, 2024 $ 0.107
+2.03%
$ 106.65 million $ 28.86 million
Jun 29, 2024 $ 0.105
-1.23%
$ 104.53 million $ 7.24 million
Jun 28, 2024 $ 0.106
-1.84%
$ 105.83 million $ 7.42 million
Jun 27, 2024 $ 0.108
+2.93%
$ 107.8 million $ 7.51 million
Jun 26, 2024 $ 0.105
-3.39%
$ 104.72 million $ 7.44 million
Jun 25, 2024 $ 0.108
+2.60%
$ 108.39 million $ 7.86 million
Jun 24, 2024 $ 0.106
+1.80%
$ 105.65 million $ 11.62 million
Jun 23, 2024 $ 0.104
-3.35%
$ 103.78 million $ 10.73 million
Jun 22, 2024 $ 0.107
-1.82%
$ 107.38 million $ 10.86 million
Jun 21, 2024 $ 0.109
+0.37%
$ 109.36 million $ 11.47 million
Jun 20, 2024 $ 0.109
-0.08%
$ 108.96 million $ 11.84 million
Jun 19, 2024 $ 0.109
+3.59%
$ 108.93 million $ 9.84 million
Jun 18, 2024 $ 0.105
-6.27%
$ 105.26 million $ 16.24 million
Jun 17, 2024 $ 0.112
-11.15%
$ 112.31 million $ 12.24 million
Jun 16, 2024 $ 0.126
+0.61%
$ 126.4 million $ 5.26 million
Jun 15, 2024 $ 0.126
+0.99%
$ 125.63 million $ 5.48 million
Jun 14, 2024 $ 0.124
+0.05%
$ 124.4 million $ 20.52 million
Jun 13, 2024 $ 0.124
-4.86%
$ 124.33 million $ 14.03 million
Jun 12, 2024 $ 0.131
+5.53%
$ 130.66 million $ 21.32 million
Jun 11, 2024 $ 0.124
-5.87%
$ 123.82 million $ 14.42 million
Jun 10, 2024 $ 0.132
-1.91%
$ 131.52 million $ 6.96 million
Jun 9, 2024 $ 0.134
+3.89%
$ 134.09 million $ 12.65 million
Jun 8, 2024 $ 0.129
-6.47%
$ 128.91 million $ 13.23 million
Jun 7, 2024 $ 0.138
-6.06%
$ 138.06 million $ 20.93 million
Jun 6, 2024 $ 0.147
-1.54%
$ 146.97 million $ 8.11 million
Jun 5, 2024 $ 0.149
+1.17%
$ 149.26 million $ 9.42 million
Jun 4, 2024 $ 0.148
+2.92%
$ 147.54 million $ 13.28 million
Jun 3, 2024 $ 0.143
-5.87%
$ 143.34 million $ 17.51 million
Jun 2, 2024 $ 0.152
-1.15%
$ 152.28 million $ 7.68 million
Jun 1, 2024 $ 0.154
-0.02%
$ 154.05 million $ 6.42 million
May 31, 2024 $ 0.154
-0.69%
$ 154.08 million $ 10.1 million
May 30, 2024 $ 0.155
-3.51%
$ 155.14 million $ 12.02 million
May 29, 2024 $ 0.161
-1.54%
$ 160.78 million $ 9.96 million
May 28, 2024 $ 0.163
-1.48%
$ 163.29 million $ 12.68 million
May 27, 2024 $ 0.166
+1.70%
$ 165.75 million $ 22.17 million
May 26, 2024 $ 0.163
-2.42%
$ 162.99 million $ 8.33 million
May 25, 2024 $ 0.167
+0.50%
$ 167.03 million $ 10.5 million
May 24, 2024 $ 0.166
+1.25%
$ 166.15 million $ 16.47 million
May 23, 2024 $ 0.164
-2.26%
$ 164.08 million $ 14.19 million
May 22, 2024 $ 0.168
-1.25%
$ 167.88 million $ 12.51 million