Civic Historical Data

CVC Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.17
+2.09%
$ 162.25 million $ 78.24 million
May 6 $ 0.16
-3.88%
$ 166.66 million $ 189.71 million
Apr 29 $ 0.167
+1.09%
$ 166.9 million $ 211.2 million
Apr 22 $ 0.171
-0.32%
$ 165.1 million $ 421.23 million
Apr 15 $ 0.175
+5.50%
$ 171.56 million $ 222.81 million
Apr 8 $ 0.157
-25.00%
$ 165.55 million $ 544.43 million
Apr 1 $ 0.209
-13.89%
$ 209.3 million $ 316.87 million
Mar 25 $ 0.226
+42.44%
$ 242.26 million $ 2.49 billion
Mar 18 $ 0.145
+4.69%
$ 158.6 million $ 149.85 million
Mar 11 $ 0.132
-8.81%
$ 138.61 million $ 463.69 million
Mar 4 $ 0.144
+5.16%
$ 144.96 million $ 433.67 million
Feb 26 $ 0.137
+24.34%
$ 136.67 million $ 196.39 million
Feb 19 $ 0.11
+2.78%
$ 109.91 million $ 152.21 million
Feb 12 $ 0.107
+9.79%
$ 106.92 million $ 79.83 million
Feb 5 $ 0.0953
+6.94%
$ 97.39 million $ 26.61 million
Jan 29 $ 0.0891
-6.12%
$ 89.13 million $ 29.33 million
Jan 22 $ 0.0961
-0.85%
$ 94.94 million $ 79.21 million
Jan 15 $ 0.0983
+0.13%
$ 96.88 million $ 99.43 million
Jan 8 $ 0.101
+1.72%
$ 98.18 million $ 59.35 million
Jan 1 $ 0.099
-6.34%
$ 98.99 million $ 80.6 million
Dec 25 $ 0.106
-2.70%
$ 105.7 million $ 39.3 million
Dec 18 $ 0.11
+0.59%
$ 108.55 million $ 52.93 million
Dec 11 $ 0.11
-6.82%
$ 109.8 million $ 56.55 million
Dec 4 $ 0.118
+5.59%
$ 117.63 million $ 63.65 million
Nov 27 $ 0.112
-1.01%
$ 112.11 million $ 53.55 million
Nov 20 $ 0.115
-10.73%
$ 113.26 million $ 113.83 million
Nov 13 $ 0.143
+30.22%
$ 129.28 million $ 584.26 million
Nov 6 $ 0.11
+8.87%
$ 109.93 million $ 63.73 million
Oct 30 $ 0.101
+9.07%
$ 101.15 million $ 50.32 million
Oct 23 $ 0.0927
+3.11%
$ 92.77 million $ 64.63 million
Oct 16 $ 0.0899
+12.14%
$ 89.94 million $ 184.19 million
Oct 9 $ 0.0752
-0.39%
$ 80.21 million $ 19.3 million
Oct 2 $ 0.0754
-4.56%
$ 75.45 million $ 91.5 million
Sep 25 $ 0.0791
+4.68%
$ 79.05 million $ 50.94 million
Sep 18 $ 0.0781
+8.42%
$ 75.52 million $ 27.77 million
Sep 11 $ 0.0759
+10.52%
$ 72.03 million $ 12.56 million
Sep 4 $ 0.0687
-1.79%
$ 68.71 million $ 8.89 million
Aug 28 $ 0.07
-4.83%
$ 69.96 million $ 18.26 million
Aug 21 $ 0.0733
-0.62%
$ 73.5 million $ 14.64 million
Aug 14 $ 0.0729
-15.89%
$ 73.77 million $ 25.1 million
Aug 7 $ 0.0864
+0.73%
$ 86.67 million $ 30.36 million
Jul 31 $ 0.0858
-1.11%
$ 85.79 million $ 27.75 million
Jul 24 $ 0.0868
-3.66%
$ 86.75 million $ 28.63 million
Jul 17 $ 0.09
+1.26%
$ 90.05 million $ 43.8 million
Jul 10 $ 0.089
+8.20%
$ 88.96 million $ 176.08 million
Jul 3 $ 0.0822
-2.73%
$ 82.22 million $ 40.58 million
Jun 26 $ 0.0845
+2.43%
$ 84.54 million $ 25.92 million
Jun 19 $ 0.0833
+16.06%
$ 82.55 million $ 22.53 million
Jun 12 $ 0.0724
+1.18%
$ 71.79 million $ 17.51 million
Jun 5 $ 0.0715
-16.46%
$ 71.51 million $ 38.35 million