Civic Historical Data

CVC Page 28
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $ 0.17
+3.08%
$ 170.27 million $ 43.71 million
Aug 10, 2022 $ 0.165
+6.70%
$ 165.19 million $ 15.4 million
Aug 9, 2022 $ 0.155
-4.98%
$ 154.81 million $ 12.24 million
Aug 8, 2022 $ 0.163
+0.70%
$ 162.92 million $ 9.53 million
Aug 7, 2022 $ 0.162
-0.38%
$ 161.79 million $ 6.23 million
Aug 6, 2022 $ 0.162
-1.00%
$ 162.41 million $ 5.92 million
Aug 5, 2022 $ 0.164
+5.23%
$ 164.05 million $ 9.24 million
Aug 4, 2022 $ 0.156
+0.25%
$ 155.9 million $ 10.56 million
Aug 3, 2022 $ 0.156
-6.79%
$ 155.51 million $ 16.65 million
Aug 2, 2022 $ 0.167
+1.55%
$ 166.83 million $ 13.2 million
Aug 1, 2022 $ 0.164
+9.11%
$ 164.29 million $ 43.75 million
Jul 31, 2022 $ 0.151
+1.89%
$ 150.57 million $ 19.94 million
Jul 30, 2022 $ 0.148
-1.21%
$ 147.78 million $ 10.23 million
Jul 29, 2022 $ 0.15
-0.26%
$ 149.59 million $ 19.09 million
Jul 28, 2022 $ 0.15
+4.05%
$ 149.98 million $ 17.18 million
Jul 27, 2022 $ 0.144
+7.98%
$ 144.15 million $ 12.96 million
Jul 26, 2022 $ 0.133
+0.39%
$ 133.49 million $ 5.01 million
Jul 25, 2022 $ 0.133
-7.88%
$ 132.97 million $ 7.64 million
Jul 24, 2022 $ 0.144
+1.12%
$ 144.35 million $ 6.48 million
Jul 23, 2022 $ 0.143
+1.74%
$ 142.75 million $ 7.14 million
Jul 22, 2022 $ 0.14
-3.49%
$ 140.3 million $ 12.07 million
Jul 21, 2022 $ 0.145
-0.29%
$ 145.37 million $ 8.74 million
Jul 20, 2022 $ 0.146
-5.96%
$ 145.78 million $ 16.91 million
Jul 19, 2022 $ 0.155
+2.23%
$ 155.03 million $ 15.66 million
Jul 18, 2022 $ 0.152
+9.39%
$ 151.64 million $ 20.84 million
Jul 17, 2022 $ 0.139
-2.60%
$ 138.62 million $ 9.54 million
Jul 16, 2022 $ 0.142
+1.56%
$ 142.32 million $ 9.52 million
Jul 15, 2022 $ 0.14
+2.39%
$ 140.14 million $ 10.98 million
Jul 14, 2022 $ 0.137
+0.69%
$ 136.87 million $ 7.64 million
Jul 13, 2022 $ 0.136
+3.50%
$ 135.94 million $ 9.73 million
Jul 12, 2022 $ 0.131
-3.63%
$ 131.34 million $ 9 million
Jul 11, 2022 $ 0.136
-9.03%
$ 136.29 million $ 16.09 million
Jul 10, 2022 $ 0.15
-0.70%
$ 149.82 million $ 16.81 million
Jul 9, 2022 $ 0.151
+2.95%
$ 150.87 million $ 8.21 million
Jul 8, 2022 $ 0.147
-0.38%
$ 146.55 million $ 12.27 million
Jul 7, 2022 $ 0.147
+2.62%
$ 147.11 million $ 7.67 million
Jul 6, 2022 $ 0.143
-0.08%
$ 143.36 million $ 7.17 million
Jul 5, 2022 $ 0.143
-3.56%
$ 143.48 million $ 8.49 million
Jul 4, 2022 $ 0.149
+6.75%
$ 148.78 million $ 13.7 million
Jul 3, 2022 $ 0.139
-0.86%
$ 139.37 million $ 6.43 million
Jul 2, 2022 $ 0.141
+3.18%
$ 140.58 million $ 9.47 million
Jul 1, 2022 $ 0.136
+3.74%
$ 136.25 million $ 12.7 million
Jun 30, 2022 $ 0.131
-5.61%
$ 131.33 million $ 11.5 million
Jun 29, 2022 $ 0.139
-3.28%
$ 93.22 million $ 10.93 million
Jun 28, 2022 $ 0.144
-2.62%
$ 96.39 million $ 12.63 million
Jun 27, 2022 $ 0.148
+4.15%
$ 98.98 million $ 12.77 million
Jun 26, 2022 $ 0.142
-6.16%
$ 95.04 million $ 8.12 million
Jun 25, 2022 $ 0.151
+2.41%
$ 101.28 million $ 13.18 million
Jun 24, 2022 $ 0.148
+2.80%
$ 98.89 million $ 9.44 million
Jun 23, 2022 $ 0.144
+6.61%
$ 96.2 million $ 8.93 million