Civic Historical Data

CVC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.219
-9.51%
$ 219.21 million $ 71.77 million
Mar 31, 2024 $ 0.242
+7.31%
$ 242.26 million $ 259.99 million
Mar 30, 2024 $ 0.226
+9.82%
$ 225.81 million $ 350.22 million
Mar 29, 2024 $ 0.206
-6.19%
$ 205.58 million $ 55.42 million
Mar 28, 2024 $ 0.219
-6.42%
$ 219.15 million $ 104.39 million
Mar 27, 2024 $ 0.234
-10.05%
$ 234.15 million $ 251.16 million
Mar 26, 2024 $ 0.26
+16.77%
$ 260.27 million $ 1.57 billion
Mar 25, 2024 $ 0.223
+40.42%
$ 222.61 million $ 159 million
Mar 24, 2024 $ 0.159
+9.30%
$ 158.6 million $ 45.22 million
Mar 23, 2024 $ 0.145
+3.31%
$ 145.11 million $ 19.15 million
Mar 22, 2024 $ 0.14
-5.28%
$ 140.37 million $ 31.88 million
Mar 21, 2024 $ 0.148
+9.75%
$ 148.16 million $ 38.32 million
Mar 20, 2024 $ 0.135
+13.70%
$ 135 million $ 23.11 million
Mar 19, 2024 $ 0.119
-10.61%
$ 118.72 million $ 20.12 million
Mar 18, 2024 $ 0.133
-4.19%
$ 132.81 million $ 17.27 million
Mar 17, 2024 $ 0.139
+4.85%
$ 138.61 million $ 21.98 million
Mar 16, 2024 $ 0.132
-11.91%
$ 132.2 million $ 23.78 million
Mar 15, 2024 $ 0.15
-9.27%
$ 150.09 million $ 49.15 million
Mar 14, 2024 $ 0.165
+7.10%
$ 165.4 million $ 238.45 million
Mar 13, 2024 $ 0.154
+0.28%
$ 154.43 million $ 21.34 million
Mar 12, 2024 $ 0.154
-3.02%
$ 153.99 million $ 55.72 million
Mar 11, 2024 $ 0.159
+9.53%
$ 158.79 million $ 75.25 million
Mar 10, 2024 $ 0.145
+0.86%
$ 144.96 million $ 21.55 million
Mar 9, 2024 $ 0.144
+1.16%
$ 143.73 million $ 22.76 million
Mar 8, 2024 $ 0.142
+1.14%
$ 142.07 million $ 57.17 million
Mar 7, 2024 $ 0.14
+7.04%
$ 140.49 million $ 264.67 million
Mar 6, 2024 $ 0.131
+4.59%
$ 131.26 million $ 22.06 million
Mar 5, 2024 $ 0.125
-10.49%
$ 125.5 million $ 36.23 million
Mar 4, 2024 $ 0.14
+2.53%
$ 140.14 million $ 30.77 million
Mar 3, 2024 $ 0.137
+3.35%
$ 136.67 million $ 23.16 million
Mar 2, 2024 $ 0.132
+3.35%
$ 132.24 million $ 18.57 million
Mar 1, 2024 $ 0.128
+5.68%
$ 127.93 million $ 26.71 million
Feb 29, 2024 $ 0.121
+3.01%
$ 121.06 million $ 21.97 million
Feb 28, 2024 $ 0.118
-1.07%
$ 117.54 million $ 22.39 million
Feb 27, 2024 $ 0.119
+8.00%
$ 118.79 million $ 74.9 million
Feb 26, 2024 $ 0.11
+0.08%
$ 110 million $ 8.68 million
Feb 25, 2024 $ 0.11
-0.46%
$ 109.91 million $ 7.78 million
Feb 24, 2024 $ 0.11
-4.19%
$ 110.42 million $ 9.88 million
Feb 23, 2024 $ 0.115
+7.70%
$ 115.25 million $ 29.42 million
Feb 22, 2024 $ 0.107
-0.68%
$ 107.01 million $ 7.53 million
Feb 21, 2024 $ 0.108
-3.25%
$ 107.75 million $ 8.98 million
Feb 20, 2024 $ 0.111
-1.61%
$ 111.36 million $ 16.37 million
Feb 19, 2024 $ 0.113
+5.85%
$ 113.18 million $ 72.25 million
Feb 18, 2024 $ 0.107
+5.52%
$ 106.92 million $ 28.43 million
Feb 17, 2024 $ 0.101
-1.99%
$ 101.33 million $ 11.64 million
Feb 16, 2024 $ 0.103
+2.69%
$ 103.39 million $ 10.91 million
Feb 15, 2024 $ 0.101
+2.77%
$ 100.68 million $ 8.2 million
Feb 14, 2024 $ 0.098
+2.45%
$ 97.97 million $ 7.3 million
Feb 13, 2024 $ 0.0956
-2.07%
$ 95.6 million $ 6.11 million
Feb 12, 2024 $ 0.0976
+0.23%
$ 97.61 million $ 7.23 million