Civic Historical Data

CVC Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 0.128
-0.53%
$ 127.8 million $ 9.05 million
Sep 29, 2022 $ 0.128
+0.54%
$ 128.49 million $ 4.9 million
Sep 28, 2022 $ 0.128
-0.24%
$ 127.79 million $ 6.56 million
Sep 27, 2022 $ 0.128
-0.39%
$ 128.1 million $ 14.92 million
Sep 26, 2022 $ 0.129
-0.58%
$ 128.6 million $ 8.74 million
Sep 25, 2022 $ 0.129
-0.63%
$ 129.34 million $ 4.44 million
Sep 24, 2022 $ 0.13
-1.47%
$ 130.17 million $ 5.74 million
Sep 23, 2022 $ 0.132
-0.48%
$ 132.11 million $ 8.54 million
Sep 22, 2022 $ 0.133
+6.64%
$ 132.74 million $ 10.32 million
Sep 21, 2022 $ 0.124
-3.49%
$ -- $ 19.06 million
Sep 20, 2022 $ 0.129
-1.56%
$ 128.97 million $ 7.37 million
Sep 19, 2022 $ 0.131
+1.48%
$ 131.02 million $ 8.9 million
Sep 18, 2022 $ 0.129
-8.83%
$ 129.11 million $ 9.6 million
Sep 17, 2022 $ 0.142
+2.52%
$ 141.62 million $ 5.23 million
Sep 16, 2022 $ 0.138
+3.30%
$ 138.13 million $ 9.41 million
Sep 15, 2022 $ 0.134
-4.62%
$ 133.72 million $ 8.22 million
Sep 14, 2022 $ 0.14
+0.64%
$ 140.19 million $ 9.89 million
Sep 13, 2022 $ 0.139
-8.11%
$ 139.31 million $ 17.11 million
Sep 12, 2022 $ 0.152
-0.05%
$ 151.6 million $ 40.27 million
Sep 11, 2022 $ 0.152
+1.53%
$ 151.67 million $ 33.13 million
Sep 10, 2022 $ 0.149
-0.39%
$ 149.38 million $ 16.03 million
Sep 9, 2022 $ 0.15
+7.03%
$ 149.96 million $ 12.43 million
Sep 8, 2022 $ 0.14
+3.23%
$ 140.12 million $ 24.17 million
Sep 7, 2022 $ 0.136
+2.78%
$ 135.73 million $ 8.89 million
Sep 6, 2022 $ 0.132
-8.55%
$ 132.05 million $ 16.69 million
Sep 5, 2022 $ 0.144
+0.86%
$ 144.39 million $ 5.85 million
Sep 4, 2022 $ 0.143
+1.00%
$ 143.17 million $ 4.85 million
Sep 3, 2022 $ 0.142
+0.62%
$ 141.75 million $ 3.57 million
Sep 2, 2022 $ 0.141
-1.80%
$ 140.89 million $ 6.85 million
Sep 1, 2022 $ 0.143
-0.66%
$ 143.47 million $ 9.53 million
Aug 31, 2022 $ 0.144
-1.12%
$ 144.43 million $ 8 million
Aug 30, 2022 $ 0.146
-1.20%
$ 146.06 million $ 9.84 million
Aug 29, 2022 $ 0.148
+5.62%
$ 147.83 million $ 11.51 million
Aug 28, 2022 $ 0.14
-1.46%
$ 139.97 million $ 9.27 million
Aug 27, 2022 $ 0.142
-0.61%
$ 142.05 million $ 9.42 million
Aug 26, 2022 $ 0.143
-9.35%
$ 142.92 million $ 30.54 million
Aug 25, 2022 $ 0.158
+6.34%
$ 157.67 million $ 57.68 million
Aug 24, 2022 $ 0.148
-2.64%
$ 148.27 million $ 10.96 million
Aug 23, 2022 $ 0.152
+1.79%
$ 152.31 million $ 9 million
Aug 22, 2022 $ 0.15
-2.43%
$ 149.63 million $ 11.07 million
Aug 21, 2022 $ 0.153
+3.02%
$ 153.36 million $ 13.31 million
Aug 20, 2022 $ 0.149
-1.58%
$ 148.86 million $ 18.04 million
Aug 19, 2022 $ 0.151
-9.80%
$ 151.25 million $ 33.67 million
Aug 18, 2022 $ 0.168
-5.34%
$ 167.69 million $ 40.34 million
Aug 17, 2022 $ 0.177
-4.98%
$ 177.14 million $ 32.56 million
Aug 16, 2022 $ 0.186
-6.43%
$ 186.42 million $ 91.11 million
Aug 15, 2022 $ 0.199
+16.00%
$ 199.23 million $ 410.37 million
Aug 14, 2022 $ 0.172
-1.24%
$ 171.75 million $ 10.74 million
Aug 13, 2022 $ 0.174
-0.63%
$ 173.9 million $ 9.84 million
Aug 12, 2022 $ 0.175
+2.79%
$ 175.01 million $ 18.72 million