Civic Historical Data

CVC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.0974
+2.18%
$ 97.39 million $ 12.11 million
Feb 10, 2024 $ 0.0953
-0.15%
$ 95.32 million $ 5.24 million
Feb 9, 2024 $ 0.0955
+4.02%
$ 95.46 million $ 7.12 million
Feb 8, 2024 $ 0.0918
+1.34%
$ 91.77 million $ 4.36 million
Feb 7, 2024 $ 0.0906
+0.81%
$ 90.56 million $ 4.6 million
Feb 6, 2024 $ 0.0898
-0.67%
$ 89.83 million $ 2.76 million
Feb 5, 2024 $ 0.0904
+1.46%
$ 90.43 million $ 2.52 million
Feb 4, 2024 $ 0.0891
-2.58%
$ 89.13 million $ 2.41 million
Feb 3, 2024 $ 0.0915
-0.25%
$ 91.49 million $ 2.49 million
Feb 2, 2024 $ 0.0917
+0.37%
$ 91.71 million $ 4.08 million
Feb 1, 2024 $ 0.0914
+1.05%
$ 91.37 million $ 4.45 million
Jan 31, 2024 $ 0.0904
-3.31%
$ 90.42 million $ 6.61 million
Jan 30, 2024 $ 0.0935
-2.69%
$ 93.52 million $ 4.5 million
Jan 29, 2024 $ 0.0961
+1.22%
$ 96.1 million $ 4.8 million
Jan 28, 2024 $ 0.0949
-1.17%
$ 94.94 million $ 5.94 million
Jan 27, 2024 $ 0.0961
-1.26%
$ 96.06 million $ 7.11 million
Jan 26, 2024 $ 0.0973
+2.60%
$ 97.3 million $ 12.79 million
Jan 25, 2024 $ 0.0948
+1.51%
$ 94.83 million $ 26.56 million
Jan 24, 2024 $ 0.0934
+4.90%
$ 93.42 million $ 15.06 million
Jan 23, 2024 $ 0.0891
-2.68%
$ 89.06 million $ 9.12 million
Jan 22, 2024 $ 0.0915
-5.54%
$ 91.52 million $ 8.58 million
Jan 21, 2024 $ 0.0969
-1.44%
$ 96.88 million $ 7.71 million
Jan 20, 2024 $ 0.0983
-2.66%
$ 98.3 million $ 12.6 million
Jan 19, 2024 $ 0.101
+3.67%
$ 100.99 million $ 51.16 million
Jan 18, 2024 $ 0.0974
-3.77%
$ 97.42 million $ 12.26 million
Jan 17, 2024 $ 0.101
+0.49%
$ 101.24 million $ 8.35 million
Jan 16, 2024 $ 0.101
+1.33%
$ 100.74 million $ 7.6 million
Jan 15, 2024 $ 0.0994
+1.27%
$ 99.42 million $ 7.47 million
Jan 14, 2024 $ 0.0982
-2.50%
$ 98.18 million $ 7.27 million
Jan 13, 2024 $ 0.101
+3.00%
$ 100.69 million $ 8.9 million
Jan 12, 2024 $ 0.0978
-4.49%
$ 97.76 million $ 11.75 million
Jan 11, 2024 $ 0.102
+2.41%
$ 102.36 million $ 11.31 million
Jan 10, 2024 $ 0.0999
+3.24%
$ 99.95 million $ 10.28 million
Jan 9, 2024 $ 0.0968
-2.34%
$ 96.81 million $ 8.55 million
Jan 8, 2024 $ 0.0991
+0.13%
$ 99.12 million $ 8.56 million
Jan 7, 2024 $ 0.099
-6.93%
$ 98.99 million $ 10.57 million
Jan 6, 2024 $ 0.106
+1.89%
$ 106.36 million $ 19.46 million
Jan 5, 2024 $ 0.104
-0.33%
$ 104.38 million $ 13.45 million
Jan 4, 2024 $ 0.105
-2.92%
$ 104.73 million $ 9.74 million
Jan 3, 2024 $ 0.108
-0.75%
$ 107.89 million $ 18.73 million
Jan 2, 2024 $ 0.109
+1.52%
$ 108.7 million $ 6 million
Jan 1, 2024 $ 0.107
+1.30%
$ 107.07 million $ 2.65 million
Dec 31, 2023 $ 0.106
+0.08%
$ 105.7 million $ 3.81 million
Dec 30, 2023 $ 0.106
-0.56%
$ 105.61 million $ 3.03 million
Dec 29, 2023 $ 0.106
-1.19%
$ 106.16 million $ 6.01 million
Dec 28, 2023 $ 0.107
-2.84%
$ 107.43 million $ 8.16 million
Dec 27, 2023 $ 0.111
+2.20%
$ 110.58 million $ 6.82 million
Dec 26, 2023 $ 0.108
-2.58%
$ 108.2 million $ 8.49 million
Dec 25, 2023 $ 0.111
+2.32%
$ 111.07 million $ 6.8 million
Dec 24, 2023 $ 0.109
-1.73%
$ 108.55 million $ 9.17 million