Civic Historical Data

CVC Page 33
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.4
-15.38%
$ 268.32 million $ 77.05 million
Dec 3, 2021 $ 0.473
-11.64%
$ 317.07 million $ 31.79 million
Dec 2, 2021 $ 0.536
-5.92%
$ 358.86 million $ 31.56 million
Dec 1, 2021 $ 0.569
+6.36%
$ 381.45 million $ 32.82 million
Nov 30, 2021 $ 0.535
-5.89%
$ 358.62 million $ 29.34 million
Nov 29, 2021 $ 0.569
-1.46%
$ 381.05 million $ 39.99 million
Nov 28, 2021 $ 0.577
-6.55%
$ 386.74 million $ 116.99 million
Nov 27, 2021 $ 0.618
+7.17%
$ 413.89 million $ 229.14 million
Nov 26, 2021 $ 0.577
+13.04%
$ 386.29 million $ 308.28 million
Nov 25, 2021 $ 0.51
+1.39%
$ 341.72 million $ 48.46 million
Nov 24, 2021 $ 0.503
-3.97%
$ 336.78 million $ 33.05 million
Nov 23, 2021 $ 0.524
-3.25%
$ 350.75 million $ 51.14 million
Nov 22, 2021 $ 0.541
-1.53%
$ 362.54 million $ 190.21 million
Nov 21, 2021 $ 0.55
-1.06%
$ 368.19 million $ 77.69 million
Nov 20, 2021 $ 0.555
+15.79%
$ 371.98 million $ 162.09 million
Nov 19, 2021 $ 0.479
+5.41%
$ 321.23 million $ 27.78 million
Nov 18, 2021 $ 0.455
-8.90%
$ 304.76 million $ 65.36 million
Nov 17, 2021 $ 0.499
+8.17%
$ 334.55 million $ 76.48 million
Nov 16, 2021 $ 0.462
-6.45%
$ 309.27 million $ 52.36 million
Nov 15, 2021 $ 0.493
+0.93%
$ 330.59 million $ 41.17 million
Nov 14, 2021 $ 0.489
+4.12%
$ 327.48 million $ 38.33 million
Nov 13, 2021 $ 0.469
+2.56%
$ 314.49 million $ 16.02 million
Nov 12, 2021 $ 0.458
-2.16%
$ 306.65 million $ 16.09 million
Nov 11, 2021 $ 0.468
+1.38%
$ 313.46 million $ 21.48 million
Nov 10, 2021 $ 0.461
-6.05%
$ 309.17 million $ 47.76 million
Nov 9, 2021 $ 0.491
-0.32%
$ 329.1 million $ 32.86 million
Nov 8, 2021 $ 0.493
+0.21%
$ 330.12 million $ 30.84 million
Nov 7, 2021 $ 0.492
-0.75%
$ 329.39 million $ 16.89 million
Nov 6, 2021 $ 0.495
-3.46%
$ 331.86 million $ 24.35 million
Nov 5, 2021 $ 0.513
+4.23%
$ 343.74 million $ 52.7 million
Nov 4, 2021 $ 0.492
+0.73%
$ 329.83 million $ 96.21 million
Nov 3, 2021 $ 0.489
-1.25%
$ 327.44 million $ 88.63 million
Nov 2, 2021 $ 0.494
+3.68%
$ 331.15 million $ 44.01 million
Nov 1, 2021 $ 0.477
+1.08%
$ 319.34 million $ 77.39 million
Oct 31, 2021 $ 0.471
-0.96%
$ 315.88 million $ 329.24 million
Oct 30, 2021 $ 0.476
+3.39%
$ 318.98 million $ 36.32 million
Oct 29, 2021 $ 0.46
+5.13%
$ 308.5 million $ 34.79 million
Oct 28, 2021 $ 0.438
+4.22%
$ 293.35 million $ 20.97 million
Oct 27, 2021 $ 0.42
-12.81%
$ 281.46 million $ 46.48 million
Oct 26, 2021 $ 0.482
+0.16%
$ 322.91 million $ 22.4 million
Oct 25, 2021 $ 0.481
+2.33%
$ 322.38 million $ 10.76 million
Oct 24, 2021 $ 0.471
-2.10%
$ 315.31 million $ 13.19 million
Oct 23, 2021 $ 0.481
+0.48%
$ 322.05 million $ 11.67 million
Oct 22, 2021 $ 0.478
+2.00%
$ 320.52 million $ 16.41 million
Oct 21, 2021 $ 0.469
-4.10%
$ 314.25 million $ 23.03 million
Oct 20, 2021 $ 0.489
+3.62%
$ 327.65 million $ 19.86 million
Oct 19, 2021 $ 0.472
-0.59%
$ 316.17 million $ 14.36 million
Oct 18, 2021 $ 0.475
+0.88%
$ 318.06 million $ 19.51 million
Oct 17, 2021 $ 0.471
-2.45%
$ 315.28 million $ 20.42 million
Oct 16, 2021 $ 0.482
+0.25%
$ 323.17 million $ 37.9 million