Civic Historical Data

CVC Page 38
Download
Date Close Price change Market cap Trading volume
Mar 26, 2021 $ 0.445
+6.52%
$ 297.98 million $ 43.92 million
Mar 25, 2021 $ 0.418
-6.81%
$ 279.73 million $ 71.58 million
Mar 24, 2021 $ 0.448
-3.48%
$ 300.2 million $ 186.44 million
Mar 23, 2021 $ 0.464
+6.24%
$ 311.01 million $ 64.36 million
Mar 22, 2021 $ 0.437
+0.53%
$ 292.72 million $ 152.24 million
Mar 21, 2021 $ 0.435
+2.46%
$ 291.19 million $ 32.9 million
Mar 20, 2021 $ 0.424
-3.70%
$ 284.19 million $ 45.23 million
Mar 19, 2021 $ 0.44
+1.96%
$ 295.1 million $ 55.76 million
Mar 18, 2021 $ 0.432
+1.05%
$ 289.44 million $ 59.48 million
Mar 17, 2021 $ 0.428
+2.07%
$ 286.46 million $ 45 million
Mar 16, 2021 $ 0.419
-2.61%
$ 280.6 million $ 53.88 million
Mar 15, 2021 $ 0.43
-6.01%
$ 288.06 million $ 81.22 million
Mar 14, 2021 $ 0.458
+4.03%
$ 306.78 million $ 120.93 million
Mar 13, 2021 $ 0.44
+1.90%
$ 294.79 million $ 90.5 million
Mar 12, 2021 $ 0.432
+0.67%
$ 289.25 million $ 72.92 million
Mar 11, 2021 $ 0.429
-1.22%
$ 287.51 million $ 86.13 million
Mar 10, 2021 $ 0.435
-9.07%
$ 291.14 million $ 80.77 million
Mar 9, 2021 $ 0.478
+15.38%
$ 320.12 million $ 116.68 million
Mar 8, 2021 $ 0.414
+2.73%
$ 277.44 million $ 40.52 million
Mar 7, 2021 $ 0.403
+2.75%
$ 270.09 million $ 42 million
Mar 6, 2021 $ 0.392
+2.30%
$ 262.76 million $ 28.33 million
Mar 5, 2021 $ 0.383
-0.12%
$ 256.75 million $ 35 million
Mar 4, 2021 $ 0.384
-2.74%
$ 257.01 million $ 47.55 million
Mar 3, 2021 $ 0.394
+1.96%
$ 264.27 million $ 55.31 million
Mar 2, 2021 $ 0.387
+4.71%
$ 259.13 million $ 106.1 million
Mar 1, 2021 $ 0.37
+10.58%
$ 247.7 million $ 51.88 million
Feb 28, 2021 $ 0.334
-11.01%
$ 223.94 million $ 46.72 million
Feb 27, 2021 $ 0.376
+9.53%
$ 251.78 million $ 55.78 million
Feb 26, 2021 $ 0.343
-1.98%
$ 229.65 million $ 37.26 million
Feb 25, 2021 $ 0.35
-3.26%
$ 234.56 million $ 46.31 million
Feb 24, 2021 $ 0.362
+7.12%
$ 242.41 million $ 71.76 million
Feb 23, 2021 $ 0.338
-19.71%
$ 226.19 million $ 110.36 million
Feb 22, 2021 $ 0.421
-9.84%
$ 281.85 million $ 118.46 million
Feb 21, 2021 $ 0.467
+2.60%
$ 312.82 million $ 56.56 million
Feb 20, 2021 $ 0.455
-10.95%
$ 304.84 million $ 104.62 million
Feb 19, 2021 $ 0.511
+14.18%
$ 342.14 million $ 191.1 million
Feb 18, 2021 $ 0.448
+2.82%
$ 300.1 million $ 97.71 million
Feb 17, 2021 $ 0.435
-3.02%
$ 291.69 million $ 105.66 million
Feb 16, 2021 $ 0.449
-0.76%
$ 300.54 million $ 117.1 million
Feb 15, 2021 $ 0.45
-1.03%
$ 301.63 million $ 226.65 million
Feb 14, 2021 $ 0.455
-8.58%
$ 304.95 million $ 379.03 million
Feb 13, 2021 $ 0.496
+41.98%
$ 332.3 million $ 1.15 billion
Feb 12, 2021 $ 0.35
+30.05%
$ 234.25 million $ 254.64 million
Feb 11, 2021 $ 0.269
+10.01%
$ 180.1 million $ 93.14 million
Feb 10, 2021 $ 0.244
+0.08%
$ 163.78 million $ 84.14 million
Feb 9, 2021 $ 0.244
+1.94%
$ 163.43 million $ 51.5 million
Feb 8, 2021 $ 0.239
+3.49%
$ 160.36 million $ 80.13 million
Feb 7, 2021 $ 0.231
-5.55%
$ 155 million $ 123 million
Feb 6, 2021 $ 0.244
-0.50%
$ 163.78 million $ 374.04 million
Feb 5, 2021 $ 0.246
+40.84%
$ 164.54 million $ 281.61 million