Civic Historical Data

CVC Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.0988
+0.21%
$ 98.78 million $ 6.58 million
Nov 2, 2023 $ 0.0986
+1.63%
$ 98.56 million $ 9.6 million
Nov 1, 2023 $ 0.097
+0.99%
$ 96.99 million $ 5.32 million
Oct 31, 2023 $ 0.096
-2.32%
$ 96.04 million $ 8.88 million
Oct 30, 2023 $ 0.0983
+6.02%
$ 98.32 million $ 8.01 million
Oct 29, 2023 $ 0.0927
+2.53%
$ 92.77 million $ 5.19 million
Oct 28, 2023 $ 0.0905
+0.80%
$ 90.46 million $ 5.63 million
Oct 27, 2023 $ 0.0897
-3.09%
$ 89.74 million $ 4.69 million
Oct 26, 2023 $ 0.0926
-3.76%
$ 92.6 million $ 8.58 million
Oct 25, 2023 $ 0.0962
+3.25%
$ 96.22 million $ 15.1 million
Oct 24, 2023 $ 0.0932
+1.67%
$ 93.19 million $ 14.18 million
Oct 23, 2023 $ 0.0917
+1.91%
$ 91.66 million $ 11.27 million
Oct 22, 2023 $ 0.0899
-1.74%
$ 89.94 million $ 9.73 million
Oct 21, 2023 $ 0.0915
+2.68%
$ 91.54 million $ 28.98 million
Oct 20, 2023 $ 0.0892
+8.68%
$ 89.16 million $ 16.58 million
Oct 19, 2023 $ 0.082
-5.69%
$ 82.03 million $ 16.03 million
Oct 18, 2023 $ 0.087
+1.20%
$ 86.97 million $ 27.24 million
Oct 17, 2023 $ 0.0859
+7.17%
$ 85.94 million $ 79.89 million
Oct 16, 2023 $ 0.0802
-0.02%
$ 80.2 million $ 5.73 million
Oct 15, 2023 $ 0.0802
+6.73%
$ 80.21 million $ 12.12 million
Oct 14, 2023 $ 0.0752
+0.33%
$ 75.15 million $ 1.72 million
Oct 13, 2023 $ 0.0749
+0.97%
$ 74.9 million $ 2.51 million
Oct 12, 2023 $ 0.0742
+1.69%
$ 74.18 million $ 3.17 million
Oct 11, 2023 $ 0.0729
-0.72%
$ 72.95 million $ 3.67 million
Oct 10, 2023 $ 0.0735
-0.60%
$ 73.48 million $ 3.18 million
Oct 9, 2023 $ 0.0739
-2.03%
$ 73.92 million $ 5.04 million
Oct 8, 2023 $ 0.0754
-0.98%
$ 75.45 million $ 3.97 million
Oct 7, 2023 $ 0.0762
-0.71%
$ 76.19 million $ 7.53 million
Oct 6, 2023 $ 0.0767
+1.04%
$ 76.74 million $ 8.08 million
Oct 5, 2023 $ 0.0759
-2.84%
$ 75.95 million $ 8.44 million
Oct 4, 2023 $ 0.0782
-2.74%
$ 78.17 million $ 13.07 million
Oct 3, 2023 $ 0.0804
+6.14%
$ 80.36 million $ 39.01 million
Oct 2, 2023 $ 0.0757
-4.22%
$ 75.72 million $ 11.4 million
Oct 1, 2023 $ 0.0791
+1.27%
$ 79.05 million $ 9.11 million
Sep 30, 2023 $ 0.0781
+0.43%
$ 78.06 million $ 7.9 million
Sep 29, 2023 $ 0.0777
-0.91%
$ 77.73 million $ 8.4 million
Sep 28, 2023 $ 0.0784
+4.15%
$ 78.45 million $ 11.1 million
Sep 27, 2023 $ 0.0753
+0.19%
$ 75.32 million $ 7.68 million
Sep 26, 2023 $ 0.0752
-1.12%
$ 75.17 million $ 4.42 million
Sep 25, 2023 $ 0.076
+0.67%
$ 76.03 million $ 2.33 million
Sep 24, 2023 $ 0.0755
-3.29%
$ 75.52 million $ 2.18 million
Sep 23, 2023 $ 0.0781
-0.50%
$ 78.09 million $ 3.95 million
Sep 22, 2023 $ 0.0785
+4.90%
$ 78.49 million $ 10.27 million
Sep 21, 2023 $ 0.0748
-3.22%
$ 74.83 million $ 3.86 million
Sep 20, 2023 $ 0.0773
+5.15%
$ 77.31 million $ 6.64 million
Sep 19, 2023 $ 0.0735
+1.38%
$ 73.53 million $ 1.34 million
Sep 18, 2023 $ 0.0725
+0.69%
$ 72.53 million $ 1.72 million
Sep 17, 2023 $ 0.072
-5.15%
$ 72.03 million $ 2.14 million
Sep 16, 2023 $ 0.0759
+4.22%
$ 75.94 million $ 4.07 million
Sep 15, 2023 $ 0.0729
+2.49%
$ 72.87 million $ 1.94 million