Civic Historical Data

CVC Page 25
Download
Date Close Price change Market cap Trading volume
Jan 8, 2023 $ 0.0807
-3.63%
$ 80.71 million $ 6.55 million
Jan 7, 2023 $ 0.0838
-15.56%
$ 83.75 million $ 3.55 million
Jan 6, 2023 $ 0.0992
-0.09%
$ 99.2 million $ 2 million
Jan 5, 2023 $ 0.0993
+8.78%
$ 99.3 million $ 1.95 million
Jan 4, 2023 $ 0.0914
-7.57%
$ 91.41 million $ 3.05 million
Jan 3, 2023 $ 0.0991
+23.09%
$ 99.09 million $ 6.46 million
Jan 2, 2023 $ 0.0805
+2.26%
$ 80.5 million $ 17.68 million
Jan 1, 2023 $ 0.0787
+3.30%
$ 78.73 million $ 33.14 million
Dec 31, 2022 $ 0.0762
+4.04%
$ 76.22 million $ 19.91 million
Dec 30, 2022 $ 0.0733
-25.86%
$ 73.26 million $ 16.8 million
Dec 29, 2022 $ 0.0988
+4.75%
$ 98.78 million $ 2.05 million
Dec 28, 2022 $ 0.0945
+17.05%
$ 94.51 million $ 2.78 million
Dec 27, 2022 $ 0.0807
-16.32%
$ 80.74 million $ 8.4 million
Dec 26, 2022 $ 0.0966
-0.06%
$ 96.59 million $ 3.73 million
Dec 25, 2022 $ 0.0968
+0.29%
$ 96.75 million $ 2.36 million
Dec 24, 2022 $ 0.0966
+5.39%
$ 96.57 million $ 1.87 million
Dec 23, 2022 $ 0.0916
-0.10%
$ 91.63 million $ 2.59 million
Dec 22, 2022 $ 0.0918
+5.54%
$ 91.77 million $ 2.78 million
Dec 21, 2022 $ 0.0869
-2.19%
$ 86.95 million $ 12.72 million
Dec 20, 2022 $ 0.0889
+9.09%
$ 88.9 million $ 13.74 million
Dec 19, 2022 $ 0.0815
-9.80%
$ 81.49 million $ 13.44 million
Dec 18, 2022 $ 0.0904
+0.79%
$ 90.36 million $ 9.13 million
Dec 17, 2022 $ 0.0897
-4.38%
$ 89.66 million $ 17.4 million
Dec 16, 2022 $ 0.0938
-6.97%
$ 93.76 million $ 30.03 million
Dec 15, 2022 $ 0.101
+2.42%
$ 100.79 million $ 20.57 million
Dec 14, 2022 $ 0.0984
+0.92%
$ 98.41 million $ 14.48 million
Dec 13, 2022 $ 0.0975
+1.43%
$ 97.52 million $ 11.39 million
Dec 12, 2022 $ 0.0962
-2.15%
$ 96.16 million $ 9.95 million
Dec 11, 2022 $ 0.0983
+0.13%
$ 98.27 million $ 39.71 million
Dec 10, 2022 $ 0.0981
+2.26%
$ 98.15 million $ 32.45 million
Dec 9, 2022 $ 0.096
-1.62%
$ 95.98 million $ 13.69 million
Dec 8, 2022 $ 0.0976
+1.75%
$ 97.57 million $ 7.29 million
Dec 7, 2022 $ 0.0959
-5.58%
$ 95.89 million $ 7.37 million
Dec 6, 2022 $ 0.102
+0.09%
$ 101.56 million $ 5.86 million
Dec 5, 2022 $ 0.101
-1.51%
$ 101.46 million $ 4.48 million
Dec 4, 2022 $ 0.103
-0.35%
$ 103.01 million $ 4.41 million
Dec 3, 2022 $ 0.103
-0.27%
$ 103.37 million $ 8.09 million
Dec 2, 2022 $ 0.104
-0.29%
$ 103.66 million $ 3.59 million
Dec 1, 2022 $ 0.104
-2.00%
$ 103.96 million $ 5.24 million
Nov 30, 2022 $ 0.106
+3.46%
$ 106.09 million $ 5.15 million
Nov 29, 2022 $ 0.103
-0.09%
$ 102.58 million $ 10.05 million
Nov 28, 2022 $ 0.103
+4.19%
$ 102.66 million $ 43.3 million
Nov 27, 2022 $ 0.0985
+0.07%
$ 98.54 million $ 13.03 million
Nov 26, 2022 $ 0.0985
-0.92%
$ 98.47 million $ 4.19 million
Nov 25, 2022 $ 0.0994
-2.01%
$ 99.38 million $ 4.7 million
Nov 24, 2022 $ 0.101
+0.35%
$ 101.41 million $ 13.68 million
Nov 23, 2022 $ 0.101
+5.43%
$ 101.06 million $ 18.43 million
Nov 22, 2022 $ 0.0959
+2.50%
$ 95.86 million $ 6.96 million
Nov 21, 2022 $ 0.0935
-1.80%
$ 93.52 million $ 13.94 million
Nov 20, 2022 $ 0.0953
-2.70%
$ 95.26 million $ 19.92 million