Civic Historical Data

CVC Page 35
Download
Date Close Price change Market cap Trading volume
Aug 26, 2021 $ 0.322
-9.41%
$ 215.96 million $ 17.43 million
Aug 25, 2021 $ 0.356
+2.87%
$ 238.4 million $ 23.56 million
Aug 24, 2021 $ 0.346
-7.60%
$ 231.74 million $ 29.73 million
Aug 23, 2021 $ 0.374
+2.68%
$ 250.78 million $ 39.84 million
Aug 22, 2021 $ 0.365
+8.01%
$ 244.24 million $ 64.65 million
Aug 21, 2021 $ 0.337
+1.40%
$ 226.12 million $ 25.97 million
Aug 20, 2021 $ 0.333
+2.48%
$ 222.99 million $ 23.98 million
Aug 19, 2021 $ 0.325
+6.18%
$ 217.59 million $ 29.78 million
Aug 18, 2021 $ 0.306
-1.91%
$ 204.93 million $ 25.57 million
Aug 17, 2021 $ 0.312
-7.85%
$ 208.93 million $ 26.78 million
Aug 16, 2021 $ 0.338
-0.81%
$ 226.72 million $ 24.7 million
Aug 15, 2021 $ 0.341
+0.93%
$ 228.55 million $ 13.98 million
Aug 14, 2021 $ 0.338
-0.89%
$ 226.44 million $ 15.71 million
Aug 13, 2021 $ 0.341
+9.41%
$ 228.5 million $ 41.19 million
Aug 12, 2021 $ 0.312
-5.43%
$ 208.79 million $ 26.34 million
Aug 11, 2021 $ 0.327
+4.83%
$ 219.23 million $ 72.51 million
Aug 10, 2021 $ 0.312
+5.99%
$ 209.12 million $ 27.31 million
Aug 8, 2021 $ 0.287
-6.27%
$ 192.08 million $ 15.35 million
Aug 7, 2021 $ 0.306
+3.29%
$ 204.91 million $ 17.64 million
Aug 6, 2021 $ 0.296
+1.66%
$ 198.4 million $ 16.22 million
Aug 5, 2021 $ 0.291
+5.61%
$ 195.11 million $ 19.97 million
Aug 4, 2021 $ 0.265
+0.75%
$ 177.49 million $ 14.12 million
Aug 3, 2021 $ 0.263
-2.82%
$ 176.22 million $ 15.77 million
Aug 2, 2021 $ 0.271
+1.12%
$ 181.28 million $ 24.71 million
Aug 1, 2021 $ 0.268
-6.49%
$ 179.27 million $ 19 million
Jul 30, 2021 $ 0.275
+1.50%
$ 184.08 million $ 22.61 million
Jul 29, 2021 $ 0.27
+3.25%
$ 181.14 million $ 50.35 million
Jul 28, 2021 $ 0.262
-0.15%
$ 175.31 million $ 71.32 million
Jul 27, 2021 $ 0.262
+18.20%
$ 175.25 million $ 152.16 million
Jul 26, 2021 $ 0.221
+1.22%
$ 148.31 million $ 23.65 million
Jul 25, 2021 $ 0.219
+1.30%
$ 146.48 million $ 12.32 million
Jul 24, 2021 $ 0.216
+1.29%
$ 144.56 million $ 14.86 million
Jul 23, 2021 $ 0.213
+2.99%
$ 142.71 million $ 18.67 million
Jul 22, 2021 $ 0.207
+4.84%
$ 138.52 million $ 13.29 million
Jul 21, 2021 $ 0.197
+8.68%
$ 132.04 million $ 15.92 million
Jul 20, 2021 $ 0.181
-8.49%
$ 121.47 million $ 17.89 million
Jul 19, 2021 $ 0.198
-6.05%
$ 132.76 million $ 11.33 million
Jul 18, 2021 $ 0.211
+0.13%
$ 141.33 million $ 11.05 million
Jul 17, 2021 $ 0.211
+0.61%
$ 141.15 million $ 13.42 million
Jul 16, 2021 $ 0.209
-4.85%
$ 140.34 million $ 11.02 million
Jul 15, 2021 $ 0.22
-5.15%
$ 147.37 million $ 10.95 million
Jul 14, 2021 $ 0.232
-1.33%
$ 155.34 million $ 11.21 million
Jul 13, 2021 $ 0.235
-1.84%
$ 157.55 million $ 9.93 million
Jul 12, 2021 $ 0.24
-2.27%
$ 160.47 million $ 8.4 million
Jul 11, 2021 $ 0.245
+1.65%
$ 164.29 million $ 10.31 million
Jul 10, 2021 $ 0.241
-4.07%
$ 161.62 million $ 9.31 million
Jul 9, 2021 $ 0.252
+3.13%
$ 168.57 million $ 10.28 million
Jul 8, 2021 $ 0.244
-11.36%
$ 163.43 million $ 14.83 million
Jul 7, 2021 $ 0.275
-1.61%
$ 184.48 million $ 15.54 million
Jul 6, 2021 $ 0.28
-1.91%
$ 187.32 million $ 24.59 million