Civic Historical Data

CVC Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.0711
+2.80%
$ 71.09 million $ 2.53 million
Sep 13, 2023 $ 0.0692
+2.87%
$ 69.16 million $ 1.43 million
Sep 12, 2023 $ 0.0672
+2.13%
$ 67.23 million $ 1.28 million
Sep 11, 2023 $ 0.0658
-4.20%
$ 65.82 million $ 1.31 million
Sep 10, 2023 $ 0.0687
-2.15%
$ 68.71 million $ 1.18 million
Sep 9, 2023 $ 0.0702
+0.35%
$ 70.2 million $ 1.52 million
Sep 8, 2023 $ 0.07
-0.01%
$ 69.95 million $ 1.18 million
Sep 7, 2023 $ 0.07
-0.09%
$ 69.96 million $ 764,182
Sep 6, 2023 $ 0.07
+0.42%
$ 70.03 million $ 1.48 million
Sep 5, 2023 $ 0.0698
+0.82%
$ 69.77 million $ 1.42 million
Sep 4, 2023 $ 0.0692
-1.10%
$ 69.2 million $ 1.35 million
Sep 3, 2023 $ 0.07
-0.83%
$ 69.96 million $ 1.31 million
Sep 2, 2023 $ 0.0705
+0.44%
$ 70.54 million $ 2.59 million
Sep 1, 2023 $ 0.0702
+0.34%
$ 70.23 million $ 1.93 million
Aug 31, 2023 $ 0.07
-1.43%
$ 69.99 million $ 6.58 million
Aug 30, 2023 $ 0.071
-3.11%
$ 71.02 million $ 1.5 million
Aug 29, 2023 $ 0.0733
+2.93%
$ 73.3 million $ 2.3 million
Aug 28, 2023 $ 0.0712
-3.13%
$ 71.2 million $ 2.05 million
Aug 27, 2023 $ 0.0735
+0.21%
$ 73.5 million $ 1.23 million
Aug 26, 2023 $ 0.0733
+1.78%
$ 73.33 million $ 1.98 million
Aug 25, 2023 $ 0.072
+0.88%
$ 72.04 million $ 4.19 million
Aug 24, 2023 $ 0.0714
-2.02%
$ 71.41 million $ 1.92 million
Aug 23, 2023 $ 0.0729
+3.00%
$ 72.89 million $ 2.81 million
Aug 22, 2023 $ 0.0708
-1.67%
$ 70.76 million $ 1.9 million
Aug 21, 2023 $ 0.072
-2.45%
$ 71.98 million $ 1.83 million
Aug 20, 2023 $ 0.0738
+1.13%
$ 73.77 million $ 2.1 million
Aug 19, 2023 $ 0.0729
+1.24%
$ 72.91 million $ 1.84 million
Aug 18, 2023 $ 0.072
+0.99%
$ 72.02 million $ 3.08 million
Aug 17, 2023 $ 0.0713
-7.46%
$ 71.31 million $ 5.72 million
Aug 16, 2023 $ 0.0771
-8.42%
$ 77.05 million $ 7.08 million
Aug 15, 2023 $ 0.0841
-3.87%
$ 84.13 million $ 3.73 million
Aug 14, 2023 $ 0.0875
+0.95%
$ 87.51 million $ 3.66 million
Aug 13, 2023 $ 0.0867
+0.30%
$ 86.67 million $ 3 million
Aug 12, 2023 $ 0.0864
+0.28%
$ 86.42 million $ 1.48 million
Aug 11, 2023 $ 0.0862
-0.79%
$ 86.18 million $ 2.11 million
Aug 10, 2023 $ 0.0869
-0.24%
$ 86.86 million $ 3.45 million
Aug 9, 2023 $ 0.0871
-0.90%
$ 87.06 million $ 7.59 million
Aug 8, 2023 $ 0.0879
+3.79%
$ 87.85 million $ 12.05 million
Aug 7, 2023 $ 0.0846
-1.35%
$ 84.63 million $ 3.68 million
Aug 6, 2023 $ 0.0858
-1.18%
$ 85.79 million $ 3.04 million
Aug 5, 2023 $ 0.0868
+1.41%
$ 86.84 million $ 3.88 million
Aug 4, 2023 $ 0.0856
-2.57%
$ 85.64 million $ 3.75 million
Aug 3, 2023 $ 0.0879
+3.01%
$ 87.89 million $ 6.08 million
Aug 2, 2023 $ 0.0853
-1.83%
$ 85.33 million $ 3.04 million
Aug 1, 2023 $ 0.0869
-0.42%
$ 86.92 million $ 3.22 million
Jul 31, 2023 $ 0.0873
+0.60%
$ 87.28 million $ 4.74 million
Jul 30, 2023 $ 0.0868
-4.41%
$ 86.75 million $ 5.25 million
Jul 29, 2023 $ 0.0907
+3.24%
$ 90.74 million $ 4.8 million
Jul 28, 2023 $ 0.0879
+3.19%
$ 87.91 million $ 3.26 million
Jul 27, 2023 $ 0.0852
-1.20%
$ 85.19 million $ 2.43 million