Civic Historical Data

CVC Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.0856
-3.51%
$ 85.6 million $ 13.61 million
May 22 $ 0.0882
-0.65%
$ 88.69 million $ 11.42 million
May 15 $ 0.0909
-1.29%
$ 88.79 million $ 18.65 million
May 8 $ 0.0918
-8.32%
$ 92.04 million $ 77.69 million
May 1 $ 0.1
-3.39%
$ 100.04 million $ 18.12 million
Apr 24 $ 0.106
-3.66%
$ 103.55 million $ 28.9 million
Apr 17 $ 0.118
+2.61%
$ 110.41 million $ 126.05 million
Apr 10 $ 0.113
+2.42%
$ 115.35 million $ 39.45 million
Apr 3 $ 0.11
+3.36%
$ 110.01 million $ 87.79 million
Mar 27 $ 0.106
+1.75%
$ 106.42 million $ 74.66 million
Mar 20 $ 0.103
-9.00%
$ 104.59 million $ 67 million
Mar 13 $ 0.108
+13.20%
$ 112.87 million $ 71.36 million
Mar 6 $ 0.0902
-19.67%
$ 95.84 million $ 55.72 million
Feb 27 $ 0.112
-7.12%
$ 112.3 million $ 115.64 million
Feb 20 $ 0.121
+3.90%
$ 120.91 million $ 178.02 million
Feb 13 $ 0.116
+8.27%
$ 116.37 million $ 84.42 million
Feb 6 $ 0.107
-7.22%
$ 107.49 million $ 180.49 million
Jan 30 $ 0.116
+4.20%
$ 115.85 million $ 125.34 million
Jan 23 $ 0.11
+3.62%
$ 111.18 million $ 114.78 million
Jan 16 $ 0.106
-1.23%
$ 105.94 million $ 124.51 million
Jan 9 $ 0.107
+32.85%
$ 107.22 million $ 177.54 million
Jan 2 $ 0.0807
+2.52%
$ 80.71 million $ 41.24 million
Dec 26 $ 0.0787
-18.54%
$ 78.73 million $ 86.8 million
Dec 19 $ 0.0968
+7.10%
$ 96.75 million $ 49.5 million
Dec 12 $ 0.0904
-8.05%
$ 90.36 million $ 112.96 million
Dec 5 $ 0.0983
-4.60%
$ 98.27 million $ 110.85 million
Nov 28 $ 0.103
+4.54%
$ 103.01 million $ 79.83 million
Nov 21 $ 0.0985
+3.40%
$ 98.54 million $ 61.89 million
Nov 14 $ 0.0979
+11.51%
$ 95.26 million $ 58.37 million
Nov 7 $ 0.0878
-31.88%
$ 87.8 million $ 133.46 million
Oct 31 $ 0.129
+4.66%
$ 128.9 million $ 118.63 million
Oct 24 $ 0.123
+3.10%
$ 123.16 million $ 68.8 million
Oct 17 $ 0.119
+1.10%
$ 119.46 million $ 54.34 million
Oct 10 $ 0.118
-9.80%
$ 118.16 million $ 49.03 million
Oct 3 $ 0.131
+6.31%
$ 131 million $ 54.99 million
Sep 26 $ 0.123
-4.73%
$ 123.22 million $ 51.43 million
Sep 19 $ 0.13
+0.82%
$ 129.34 million $ 59.93 million
Sep 12 $ 0.129
-14.87%
$ 151.6 million $ 99.72 million
Sep 5 $ 0.152
+5.94%
$ 144.39 million $ 117.19 million
Aug 29 $ 0.143
+2.28%
$ 143.17 million $ 54.15 million
Aug 22 $ 0.14
-8.73%
$ 139.97 million $ 137.94 million
Aug 15 $ 0.153
-10.71%
$ 153.36 million $ 639.4 million
Aug 8 $ 0.172
+6.15%
$ 171.75 million $ 120.17 million
Aug 1 $ 0.162
+7.46%
$ 161.79 million $ 105.55 million
Jul 25 $ 0.151
+4.31%
$ 150.57 million $ 92.06 million
Jul 18 $ 0.144
+4.13%
$ 144.35 million $ 87.85 million
Jul 11 $ 0.139
-7.47%
$ 138.62 million $ 72.5 million
Jul 4 $ 0.15
+7.49%
$ 149.82 million $ 74.33 million
Jun 27 $ 0.139
-1.74%
$ 139.37 million $ 76.42 million
Jun 20 $ 0.142
+6.11%
$ 95.04 million $ 69.63 million