Civic Historical Data

CVC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.105
-5.95%
$ 104.65 million $ 50.93 million
Apr 21 $ 0.111
+4.63%
$ 111.26 million $ 96.21 million
Apr 14 $ 0.11
+5.06%
$ 106.33 million $ 105.71 million
Apr 7 $ 0.0991
+17.09%
$ 104.54 million $ 99.82 million
Mar 31 $ 0.0846
-8.08%
$ 84.61 million $ 77.45 million
Mar 24 $ 0.092
-4.01%
$ 92.05 million $ 62.35 million
Mar 17 $ 0.0982
+6.33%
$ 95.89 million $ 85.28 million
Mar 10 $ 0.0994
+3.80%
$ 92.35 million $ 63.4 million
Mar 3 $ 0.106
-11.00%
$ 95.74 million $ 63.52 million
Feb 24 $ 0.119
-12.40%
$ 118.88 million $ 99.5 million
Feb 17 $ 0.123
+0.46%
$ 135.75 million $ 224.73 million
Feb 10 $ 0.119
+4.92%
$ 122.23 million $ 66.07 million
Feb 3 $ 0.114
-0.81%
$ 113.8 million $ 97.79 million
Jan 27 $ 0.115
-19.89%
$ 115.23 million $ 57.53 million
Jan 20 $ 0.146
-2.04%
$ 143.84 million $ 86.77 million
Jan 13 $ 0.163
-4.66%
$ 149.28 million $ 103.73 million
Jan 6 $ 0.175
-8.10%
$ 171.28 million $ 158.13 million
Dec 30 $ 0.185
-8.26%
$ 190.16 million $ 733.22 million
Dec 23 $ 0.198
+14.15%
$ 201.89 million $ 309.58 million
Dec 16 $ 0.188
-13.96%
$ 173.72 million $ 385.42 million
Dec 9 $ 0.196
+6.05%
$ 218.59 million $ 702.92 million
Dec 2 $ 0.187
+7.99%
$ 185.26 million $ 328.29 million
Nov 25 $ 0.173
+11.51%
$ 172.98 million $ 275.65 million
Nov 18 $ 0.146
+10.31%
$ 155.04 million $ 220.96 million
Nov 11 $ 0.139
+2.17%
$ 132.66 million $ 221.08 million
Nov 4 $ 0.13
+5.28%
$ 135.77 million $ 122.9 million
Oct 28 $ 0.124
-6.12%
$ 123.76 million $ 203.38 million
Oct 21 $ 0.133
-4.22%
$ 131.83 million $ 220.3 million
Oct 14 $ 0.139
-8.86%
$ 139.08 million $ 152.33 million
Oct 7 $ 0.159
-17.34%
$ 152.61 million $ 725.62 million
Sep 30 $ 0.182
+45.46%
$ 191.92 million $ 583.64 million
Sep 23 $ 0.124
-2.87%
$ 125.41 million $ 70.36 million
Sep 16 $ 0.124
+17.67%
$ 127.83 million $ 151.75 million
Sep 9 $ 0.107
+2.54%
$ 105.23 million $ 155.04 million
Sep 2 $ 0.0893
+1.03%
$ 103.97 million $ 49.88 million
Aug 26 $ 0.0884
-11.43%
$ 88.42 million $ 40.14 million
Aug 19 $ 0.103
+14.91%
$ 99.83 million $ 51.19 million
Aug 12 $ 0.0893
+1.49%
$ 90.03 million $ 51.19 million
Aug 5 $ 0.0924
+5.37%
$ 87.89 million $ 79.99 million
Jul 29 $ 0.0877
-20.04%
$ 87.73 million $ 60.31 million
Jul 22 $ 0.111
-0.60%
$ 109.72 million $ 68.39 million
Jul 15 $ 0.112
+8.90%
$ 111.44 million $ 72.05 million
Jul 8 $ 0.101
+12.99%
$ 102.49 million $ 53.85 million
Jul 1 $ 0.0947
-11.16%
$ 89.33 million $ 63.99 million
Jun 24 $ 0.105
+0.72%
$ 106.65 million $ 49.1 million
Jun 17 $ 0.107
-15.05%
$ 103.78 million $ 72.49 million
Jun 10 $ 0.126
-6.31%
$ 126.4 million $ 82.72 million
Jun 3 $ 0.129
-15.25%
$ 134.09 million $ 82.46 million
May 27 $ 0.152
-6.57%
$ 152.28 million $ 81.03 million
May 20 $ 0.167
+2.94%
$ 162.99 million $ 95.96 million