Civic Historical Data

CVC Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.17
-2.09%
$ 169.99 million $ 20.97 million
May 20, 2024 $ 0.174
+7.01%
$ 173.63 million $ 21.31 million
May 19, 2024 $ 0.162
-4.64%
$ 162.25 million $ 10.81 million
May 18, 2024 $ 0.17
-0.24%
$ 170.14 million $ 10.08 million
May 17, 2024 $ 0.171
+2.29%
$ 170.52 million $ 11.85 million
May 16, 2024 $ 0.167
-0.72%
$ 166.68 million $ 11.2 million
May 15, 2024 $ 0.168
+5.84%
$ 167.89 million $ 13.38 million
May 14, 2024 $ 0.159
-3.07%
$ 158.61 million $ 12.74 million
May 13, 2024 $ 0.164
-1.82%
$ 163.62 million $ 18.99 million
May 12, 2024 $ 0.167
+3.89%
$ 166.66 million $ 45.48 million
May 11, 2024 $ 0.16
-2.14%
$ 160.42 million $ 16.01 million
May 10, 2024 $ 0.164
-2.00%
$ 163.93 million $ 75.53 million
May 9, 2024 $ 0.167
+4.37%
$ 167.27 million $ 11.2 million
May 8, 2024 $ 0.16
-2.21%
$ 160.26 million $ 16.77 million
May 7, 2024 $ 0.164
-1.47%
$ 163.88 million $ 17.11 million
May 6, 2024 $ 0.166
-0.34%
$ 166.33 million $ 53.09 million
May 5, 2024 $ 0.167
+0.02%
$ 166.9 million $ 16.73 million
May 4, 2024 $ 0.167
+2.25%
$ 166.84 million $ 17.76 million
May 3, 2024 $ 0.163
+3.96%
$ 163.17 million $ 19.99 million
May 2, 2024 $ 0.157
-1.03%
$ 156.94 million $ 17.53 million
May 1, 2024 $ 0.159
+3.37%
$ 158.57 million $ 58.84 million
Apr 30, 2024 $ 0.153
-6.48%
$ 153.41 million $ 62.61 million
Apr 29, 2024 $ 0.164
-0.65%
$ 164.04 million $ 17.74 million
Apr 28, 2024 $ 0.165
-3.46%
$ 165.1 million $ 26.14 million
Apr 27, 2024 $ 0.171
-10.48%
$ 171.02 million $ 82.87 million
Apr 26, 2024 $ 0.191
+18.77%
$ 191.05 million $ 271.29 million
Apr 25, 2024 $ 0.161
-0.05%
$ 160.85 million $ 14.75 million
Apr 24, 2024 $ 0.161
-6.93%
$ 160.93 million $ 20.27 million
Apr 23, 2024 $ 0.173
-2.82%
$ 172.9 million $ 16.38 million
Apr 22, 2024 $ 0.178
+3.70%
$ 177.91 million $ 15.66 million
Apr 21, 2024 $ 0.172
-1.77%
$ 171.56 million $ 15.38 million
Apr 20, 2024 $ 0.175
+7.56%
$ 174.64 million $ 26.51 million
Apr 19, 2024 $ 0.162
-1.98%
$ 162.37 million $ 25.3 million
Apr 18, 2024 $ 0.166
+5.98%
$ 165.64 million $ 34.51 million
Apr 17, 2024 $ 0.156
-2.59%
$ 156.29 million $ 39.54 million
Apr 16, 2024 $ 0.16
-1.36%
$ 160.44 million $ 30.03 million
Apr 15, 2024 $ 0.162
-1.87%
$ 162.44 million $ 66.93 million
Apr 14, 2024 $ 0.166
+5.46%
$ 165.55 million $ 46.49 million
Apr 13, 2024 $ 0.157
-17.54%
$ 156.98 million $ 81.22 million
Apr 12, 2024 $ 0.19
-0.02%
$ 190.36 million $ 370.36 million
Apr 11, 2024 $ 0.19
-3.32%
$ 190.4 million $ 16.64 million
Apr 10, 2024 $ 0.197
-1.89%
$ 196.93 million $ 20.81 million
Apr 9, 2024 $ 0.201
-5.70%
$ 200.73 million $ 24.4 million
Apr 8, 2024 $ 0.213
+1.70%
$ 212.86 million $ 31 million
Apr 7, 2024 $ 0.209
+0.33%
$ 209.3 million $ 28.27 million
Apr 6, 2024 $ 0.209
+2.08%
$ 208.6 million $ 25.52 million
Apr 5, 2024 $ 0.204
-3.55%
$ 204.35 million $ 27.31 million
Apr 4, 2024 $ 0.212
+3.69%
$ 211.86 million $ 50.12 million
Apr 3, 2024 $ 0.204
+2.26%
$ 204.34 million $ 102.07 million
Apr 2, 2024 $ 0.2
-8.85%
$ 199.82 million $ 40.08 million