Civic Historical Data

CVC Page 31
Download
Date Close Price change Market cap Trading volume
Mar 14, 2022 $ 0.259
+4.90%
$ 173.77 million $ 9.02 million
Mar 13, 2022 $ 0.247
-4.23%
$ 165.65 million $ 4.51 million
Mar 12, 2022 $ 0.258
-0.43%
$ 172.97 million $ 4.59 million
Mar 11, 2022 $ 0.259
-1.16%
$ 173.72 million $ 9.58 million
Mar 10, 2022 $ 0.262
-4.29%
$ 175.75 million $ 9.54 million
Mar 9, 2022 $ 0.274
+5.49%
$ 183.63 million $ 7.2 million
Mar 8, 2022 $ 0.26
+2.65%
$ 174.06 million $ 9.56 million
Mar 7, 2022 $ 0.253
-1.88%
$ 169.57 million $ 10.15 million
Mar 6, 2022 $ 0.258
-3.79%
$ 172.84 million $ 6.81 million
Mar 5, 2022 $ 0.268
+2.21%
$ 179.66 million $ 6.07 million
Mar 4, 2022 $ 0.262
-7.29%
$ 175.76 million $ 24.19 million
Mar 3, 2022 $ 0.283
-3.77%
$ 189.56 million $ 10.17 million
Mar 2, 2022 $ 0.294
-4.03%
$ 196.98 million $ 13.62 million
Mar 1, 2022 $ 0.306
+4.47%
$ 205.25 million $ 24.97 million
Feb 28, 2022 $ 0.293
+9.32%
$ 196.42 million $ 19.16 million
Feb 27, 2022 $ 0.268
-3.32%
$ 179.66 million $ 22.28 million
Feb 26, 2022 $ 0.277
+5.12%
$ 185.82 million $ 23.22 million
Feb 25, 2022 $ 0.264
+11.68%
$ 176.78 million $ 26.97 million
Feb 24, 2022 $ 0.236
-1.43%
$ 158.28 million $ 23.38 million
Feb 23, 2022 $ 0.24
-2.00%
$ 160.6 million $ 9.25 million
Feb 22, 2022 $ 0.245
+6.28%
$ 163.88 million $ 11.5 million
Feb 21, 2022 $ 0.23
-8.95%
$ 154.2 million $ 14.88 million
Feb 20, 2022 $ 0.253
-7.44%
$ 169.36 million $ 9.41 million
Feb 19, 2022 $ 0.273
+1.99%
$ 182.97 million $ 17.67 million
Feb 18, 2022 $ 0.268
-2.55%
$ 179.39 million $ 9.53 million
Feb 17, 2022 $ 0.275
-10.49%
$ 184.07 million $ 10.91 million
Feb 16, 2022 $ 0.307
-2.32%
$ 205.66 million $ 10.63 million
Feb 15, 2022 $ 0.314
+8.84%
$ 210.55 million $ 10.43 million
Feb 14, 2022 $ 0.289
+2.38%
$ 193.44 million $ 10.07 million
Feb 13, 2022 $ 0.282
-1.22%
$ 188.96 million $ 11.22 million
Feb 12, 2022 $ 0.285
+0.08%
$ 191.27 million $ 13.91 million
Feb 11, 2022 $ 0.285
-6.43%
$ 191.13 million $ 16.23 million
Feb 10, 2022 $ 0.305
-4.06%
$ 204.27 million $ 36.19 million
Feb 9, 2022 $ 0.318
+1.35%
$ 212.76 million $ 9.33 million
Feb 8, 2022 $ 0.313
-3.60%
$ 209.93 million $ 23.31 million
Feb 7, 2022 $ 0.325
+1.89%
$ 217.73 million $ 14.31 million
Feb 6, 2022 $ 0.319
+1.35%
$ 213.69 million $ 17.24 million
Feb 5, 2022 $ 0.315
+2.98%
$ 210.86 million $ 17.07 million
Feb 4, 2022 $ 0.306
+4.34%
$ 204.76 million $ 22.72 million
Feb 3, 2022 $ 0.293
+5.40%
$ 196.23 million $ 39.11 million
Feb 2, 2022 $ 0.278
-1.93%
$ 186.17 million $ 26.56 million
Feb 1, 2022 $ 0.283
+4.45%
$ 189.86 million $ 52.08 million
Jan 31, 2022 $ 0.271
+5.51%
$ 181.76 million $ 16.4 million
Jan 30, 2022 $ 0.257
-3.75%
$ 172.25 million $ 12.47 million
Jan 29, 2022 $ 0.267
+5.92%
$ 178.95 million $ 17.99 million
Jan 28, 2022 $ 0.252
+6.67%
$ 168.98 million $ 16.93 million
Jan 27, 2022 $ 0.236
+5.51%
$ 158.45 million $ 43.33 million
Jan 26, 2022 $ 0.224
+4.39%
$ 150.2 million $ 30.79 million
Jan 25, 2022 $ 0.215
+1.13%
$ 143.9 million $ 15.41 million
Jan 24, 2022 $ 0.212
-5.44%
$ 142.29 million $ 42.48 million