Civic Historical Data

CVC Page 36
Download
Date Close Price change Market cap Trading volume
Jul 5, 2021 $ 0.283
+13.55%
$ 189.81 million $ 63.2 million
Jul 4, 2021 $ 0.249
+2.97%
$ 167.02 million $ 18.09 million
Jul 3, 2021 $ 0.242
+2.88%
$ 162.18 million $ 9.06 million
Jul 2, 2021 $ 0.235
-0.71%
$ 157.34 million $ 11.2 million
Jul 1, 2021 $ 0.236
-4.51%
$ 158.41 million $ 15.62 million
Jun 30, 2021 $ 0.247
+10.58%
$ 165.81 million $ 38.26 million
Jun 29, 2021 $ 0.224
+9.98%
$ 149.89 million $ 18.25 million
Jun 28, 2021 $ 0.203
+6.04%
$ 136.25 million $ 19.77 million
Jun 27, 2021 $ 0.192
+3.03%
$ 128.46 million $ 22.2 million
Jun 26, 2021 $ 0.186
+3.98%
$ 124.58 million $ 18.75 million
Jun 25, 2021 $ 0.179
-8.90%
$ 119.86 million $ 16.48 million
Jun 24, 2021 $ 0.196
+5.58%
$ 131.51 million $ 19.58 million
Jun 23, 2021 $ 0.186
+9.75%
$ 124.56 million $ 21.98 million
Jun 22, 2021 $ 0.169
-2.47%
$ 113.49 million $ 25.6 million
Jun 21, 2021 $ 0.174
-23.21%
$ 116.3 million $ 25.36 million
Jun 20, 2021 $ 0.226
-0.24%
$ 151.43 million $ 18.49 million
Jun 19, 2021 $ 0.226
-2.70%
$ 151.75 million $ 13.02 million
Jun 18, 2021 $ 0.233
-7.23%
$ 155.94 million $ 14.96 million
Jun 17, 2021 $ 0.251
-1.01%
$ 168.09 million $ 12.25 million
Jun 16, 2021 $ 0.253
-5.90%
$ 169.75 million $ 13.75 million
Jun 15, 2021 $ 0.269
-2.21%
$ 180.36 million $ 14.48 million
Jun 14, 2021 $ 0.275
+3.22%
$ 184.41 million $ 20.16 million
Jun 13, 2021 $ 0.267
+5.33%
$ 178.64 million $ 16.9 million
Jun 12, 2021 $ 0.253
-4.17%
$ 169.57 million $ 13.65 million
Jun 11, 2021 $ 0.264
-9.08%
$ 176.89 million $ 29.97 million
Jun 10, 2021 $ 0.29
-1.78%
$ 194.4 million $ 12.4 million
Jun 9, 2021 $ 0.295
+3.94%
$ 197.83 million $ 34.99 million
Jun 8, 2021 $ 0.284
-4.30%
$ 190.27 million $ 17 million
Jun 7, 2021 $ 0.297
-8.47%
$ 198.87 million $ 12.67 million
Jun 6, 2021 $ 0.324
+3.21%
$ 217.18 million $ 12.44 million
Jun 5, 2021 $ 0.314
-3.55%
$ 210.46 million $ 15.65 million
Jun 4, 2021 $ 0.326
-8.41%
$ 218.3 million $ 20.4 million
Jun 3, 2021 $ 0.356
+5.28%
$ 238.29 million $ 31.07 million
Jun 2, 2021 $ 0.338
+3.10%
$ 226.29 million $ 16.59 million
Jun 1, 2021 $ 0.328
-2.08%
$ 219.45 million $ 31.11 million
May 30, 2021 $ 0.313
+2.08%
$ 209.6 million $ 14.01 million
May 29, 2021 $ 0.306
-5.16%
$ 205.26 million $ 22.95 million
May 28, 2021 $ 0.323
-12.66%
$ 216.46 million $ 33.15 million
May 27, 2021 $ 0.37
+3.87%
$ 247.98 million $ 65.65 million
May 26, 2021 $ 0.356
+10.95%
$ 238.74 million $ 28.73 million
May 25, 2021 $ 0.321
+0.27%
$ 215.19 million $ 23.48 million
May 24, 2021 $ 0.32
+15.45%
$ 214.6 million $ 31 million
May 23, 2021 $ 0.277
-13.73%
$ 185.89 million $ 38.23 million
May 22, 2021 $ 0.322
-10.07%
$ 215.47 million $ 33.28 million
May 21, 2021 $ 0.358
-22.78%
$ 239.58 million $ 104.36 million
May 20, 2021 $ 0.463
+54.33%
$ 310.3 million $ 107.11 million
May 19, 2021 $ 0.3
-29.36%
$ 201.07 million $ 59.54 million
May 18, 2021 $ 0.425
+4.25%
$ 284.65 million $ 25.1 million
May 17, 2021 $ 0.408
-8.08%
$ 273.15 million $ 35.95 million
May 16, 2021 $ 0.443
+0.03%
$ 297.14 million $ 24.21 million