Civic Historical Data

CVC Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.0825
+4.13%
$ 82.49 million $ 6.3 million
Jun 5, 2023 $ 0.0792
-7.46%
$ 79.22 million $ 3.42 million
Jun 4, 2023 $ 0.0856
+0.18%
$ 85.6 million $ 1.84 million
Jun 3, 2023 $ 0.0854
-0.44%
$ 85.45 million $ 1.44 million
Jun 2, 2023 $ 0.0858
+2.12%
$ 85.83 million $ 1.29 million
Jun 1, 2023 $ 0.0841
-0.14%
$ 84.06 million $ 1.35 million
May 31, 2023 $ 0.0842
-2.56%
$ 84.18 million $ 3.68 million
May 30, 2023 $ 0.0864
+0.15%
$ 86.4 million $ 2.02 million
May 29, 2023 $ 0.0863
-2.74%
$ 86.28 million $ 1.98 million
May 28, 2023 $ 0.0887
+0.55%
$ 88.69 million $ 1.62 million
May 27, 2023 $ 0.0882
+2.46%
$ 88.21 million $ 1.33 million
May 26, 2023 $ 0.0861
+0.17%
$ 86.1 million $ 1.41 million
May 25, 2023 $ 0.0859
+1.14%
$ 85.87 million $ 2.04 million
May 24, 2023 $ 0.0849
-4.41%
$ 84.9 million $ 2.28 million
May 23, 2023 $ 0.0888
+1.54%
$ 88.83 million $ 1.97 million
May 22, 2023 $ 0.0875
-1.48%
$ 87.48 million $ 2.39 million
May 21, 2023 $ 0.0888
-2.27%
$ 88.79 million $ 3.09 million
May 20, 2023 $ 0.0909
-0.10%
$ 90.86 million $ 1.88 million
May 19, 2023 $ 0.091
+2.32%
$ 90.96 million $ 3.19 million
May 18, 2023 $ 0.0889
-2.62%
$ 88.9 million $ 3.15 million
May 17, 2023 $ 0.0912
+2.38%
$ 91.19 million $ 4.94 million
May 16, 2023 $ 0.0891
-0.31%
$ 89.07 million $ 2.77 million
May 15, 2023 $ 0.0894
-2.90%
$ 89.38 million $ 2.72 million
May 14, 2023 $ 0.092
+0.29%
$ 92.04 million $ 2.86 million
May 13, 2023 $ 0.0918
+1.01%
$ 91.78 million $ 2.92 million
May 12, 2023 $ 0.0909
-2.55%
$ 90.86 million $ 10.65 million
May 11, 2023 $ 0.0932
-3.75%
$ 93.25 million $ 53.38 million
May 10, 2023 $ 0.0968
+1.25%
$ 96.85 million $ 4.14 million
May 9, 2023 $ 0.0958
+3.24%
$ 95.81 million $ 2.62 million
May 8, 2023 $ 0.0928
-7.29%
$ 92.81 million $ 3.99 million
May 7, 2023 $ 0.1
+0.92%
$ 100.04 million $ 2.42 million
May 6, 2023 $ 0.0991
-3.53%
$ 99.11 million $ 2.71 million
May 5, 2023 $ 0.103
+0.84%
$ 102.74 million $ 2.04 million
May 4, 2023 $ 0.102
+0.56%
$ 101.7 million $ 3.74 million
May 3, 2023 $ 0.101
-0.40%
$ 100.92 million $ 2.63 million
May 2, 2023 $ 0.101
+1.50%
$ 101.33 million $ 1.9 million
May 1, 2023 $ 0.0998
-3.60%
$ 99.83 million $ 2.67 million
Apr 30, 2023 $ 0.104
-2.67%
$ 103.55 million $ 2.8 million
Apr 29, 2023 $ 0.106
+1.90%
$ 106.38 million $ 1.65 million
Apr 28, 2023 $ 0.104
-0.11%
$ 104.4 million $ 2.03 million
Apr 27, 2023 $ 0.105
+1.61%
$ 104.51 million $ 3.91 million
Apr 26, 2023 $ 0.103
-2.68%
$ 102.84 million $ 6.04 million
Apr 25, 2023 $ 0.106
-0.26%
$ 105.64 million $ 10 million
Apr 24, 2023 $ 0.106
-4.08%
$ 105.92 million $ 5.28 million
Apr 23, 2023 $ 0.11
-6.67%
$ 110.41 million $ 7.32 million
Apr 22, 2023 $ 0.118
-5.16%
$ 118.31 million $ 14.38 million
Apr 21, 2023 $ 0.125
+9.54%
$ 124.68 million $ 60.1 million
Apr 20, 2023 $ 0.114
+4.49%
$ 113.97 million $ 32.7 million
Apr 19, 2023 $ 0.109
-5.11%
$ 109.06 million $ 5.87 million
Apr 18, 2023 $ 0.115
+1.75%
$ 114.93 million $ 5.89 million