Civic Historical Data

CVC Page 26
Download
Date Close Price change Market cap Trading volume
Nov 19, 2022 $ 0.0979
+4.79%
$ 97.9 million $ 9.64 million
Nov 18, 2022 $ 0.0934
+3.02%
$ 93.43 million $ 7.4 million
Nov 17, 2022 $ 0.0907
-0.91%
$ 90.69 million $ 6.41 million
Nov 16, 2022 $ 0.0915
-0.17%
$ 91.51 million $ 13.46 million
Nov 15, 2022 $ 0.0917
+4.50%
$ 91.66 million $ 11.41 million
Nov 14, 2022 $ 0.0877
-0.10%
$ 87.71 million $ 10.04 million
Nov 13, 2022 $ 0.0878
-2.02%
$ 87.8 million $ 12.04 million
Nov 12, 2022 $ 0.0896
-3.53%
$ 89.61 million $ 6.83 million
Nov 11, 2022 $ 0.0929
-4.17%
$ 92.91 million $ 9.2 million
Nov 10, 2022 $ 0.097
+20.27%
$ 96.96 million $ 17.98 million
Nov 9, 2022 $ 0.0806
-25.39%
$ 80.62 million $ 19.68 million
Nov 8, 2022 $ 0.108
-18.66%
$ 108.05 million $ 43.41 million
Nov 7, 2022 $ 0.133
+3.07%
$ 132.84 million $ 24.32 million
Nov 6, 2022 $ 0.129
-6.27%
$ 128.9 million $ 26 million
Nov 5, 2022 $ 0.138
+4.57%
$ 137.53 million $ 38.17 million
Nov 4, 2022 $ 0.132
+5.94%
$ 131.52 million $ 10.56 million
Nov 3, 2022 $ 0.124
+5.12%
$ 124.14 million $ 17.59 million
Nov 2, 2022 $ 0.118
-3.28%
$ 118.1 million $ 10.14 million
Nov 1, 2022 $ 0.122
-1.10%
$ 122.11 million $ 7.86 million
Oct 31, 2022 $ 0.123
+0.25%
$ 123.47 million $ 8.3 million
Oct 30, 2022 $ 0.123
-3.46%
$ 123.16 million $ 10.29 million
Oct 29, 2022 $ 0.128
+1.94%
$ 127.61 million $ 11.72 million
Oct 28, 2022 $ 0.125
+1.41%
$ 125.18 million $ 8.54 million
Oct 27, 2022 $ 0.123
-0.56%
$ 123.44 million $ 13.07 million
Oct 26, 2022 $ 0.124
+2.05%
$ 124.14 million $ 7.25 million
Oct 25, 2022 $ 0.122
+3.28%
$ 121.65 million $ 7.22 million
Oct 24, 2022 $ 0.118
-1.40%
$ 117.79 million $ 10.7 million
Oct 23, 2022 $ 0.119
+1.72%
$ 119.46 million $ 7.1 million
Oct 22, 2022 $ 0.117
+1.48%
$ 117.45 million $ 9.74 million
Oct 21, 2022 $ 0.116
+1.04%
$ 115.73 million $ 6.83 million
Oct 20, 2022 $ 0.115
+0.01%
$ 114.54 million $ 6.65 million
Oct 19, 2022 $ 0.115
-5.04%
$ 114.53 million $ 6.89 million
Oct 18, 2022 $ 0.121
-0.87%
$ 120.61 million $ 8.12 million
Oct 17, 2022 $ 0.122
+2.98%
$ 121.68 million $ 9.01 million
Oct 16, 2022 $ 0.118
+3.12%
$ 118.16 million $ 7.32 million
Oct 15, 2022 $ 0.115
-0.41%
$ 114.59 million $ 5.38 million
Oct 14, 2022 $ 0.115
-2.03%
$ 115.06 million $ 6.88 million
Oct 13, 2022 $ 0.117
-3.34%
$ 117.45 million $ 10.49 million
Oct 12, 2022 $ 0.122
-0.57%
$ 121.51 million $ 5.86 million
Oct 11, 2022 $ 0.122
-2.43%
$ 122.21 million $ 6.45 million
Oct 10, 2022 $ 0.125
-4.39%
$ 125.24 million $ 6.64 million
Oct 9, 2022 $ 0.131
-0.02%
$ 131 million $ 6.49 million
Oct 8, 2022 $ 0.131
+1.98%
$ 131.03 million $ 10.83 million
Oct 7, 2022 $ 0.128
+0.06%
$ 128.48 million $ 7.3 million
Oct 6, 2022 $ 0.128
-0.06%
$ 128.41 million $ 9.48 million
Oct 5, 2022 $ 0.128
-0.34%
$ 128.48 million $ 5.64 million
Oct 4, 2022 $ 0.129
+1.06%
$ 128.92 million $ 11.54 million
Oct 3, 2022 $ 0.128
+3.52%
$ 127.56 million $ 3.71 million
Oct 2, 2022 $ 0.123
-3.46%
$ 123.22 million $ 4.07 million
Oct 1, 2022 $ 0.128
-0.13%
$ 127.64 million $ 3.19 million