Civic Historical Data

CVC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.087
+1.67%
$ 55.83 million $ 7.24 million
Oct 1, 2025 $ 0.0854
+4.47%
$ 54.91 million $ 7.32 million
Sep 30, 2025 $ 0.0816
-0.92%
$ 52.44 million $ 4.32 million
Sep 29, 2025 $ 0.0823
-0.88%
$ 52.82 million $ 5.48 million
Sep 28, 2025 $ 0.0842
+4.23%
$ 53.28 million $ 4.02 million
Sep 27, 2025 $ 0.0808
-0.97%
$ 51.81 million $ 3.67 million
Sep 26, 2025 $ 0.0814
+3.08%
$ 52.32 million $ 5.17 million
Sep 25, 2025 $ 0.0796
-5.39%
$ 50.68 million $ 5.7 million
Sep 24, 2025 $ 0.0843
-0.79%
$ 53.99 million $ 5.9 million
Sep 23, 2025 $ 0.085
+1.10%
$ 54.53 million $ 7.46 million
Sep 22, 2025 $ 0.0839
-5.83%
$ 53.94 million $ 12.72 million
Sep 21, 2025 $ 0.0895
-0.04%
$ 57.23 million $ 5.73 million
Sep 20, 2025 $ 0.0897
+0.54%
$ 57.45 million $ 4.8 million
Sep 19, 2025 $ 0.0895
-3.16%
$ 57.28 million $ 6.65 million
Sep 18, 2025 $ 0.0925
+1.20%
$ 59.35 million $ 7.13 million
Sep 17, 2025 $ 0.0913
+1.88%
$ 58.66 million $ 7.3 million
Sep 16, 2025 $ 0.0899
+1.31%
$ 57.52 million $ 6.8 million
Sep 15, 2025 $ 0.0887
-2.85%
$ 56.99 million $ 9.17 million
Sep 14, 2025 $ 0.092
-1.54%
$ 58.76 million $ 9.8 million
Sep 13, 2025 $ 0.0935
+2.28%
$ 60.19 million $ 9.54 million
Sep 12, 2025 $ 0.0914
+0.84%
$ 58.86 million $ 10.34 million
Sep 11, 2025 $ 0.0906
-0.88%
$ 58.31 million $ 8.05 million
Sep 10, 2025 $ 0.0914
-0.12%
$ 58.87 million $ 6.35 million
Sep 9, 2025 $ 0.0916
+1.74%
$ 58.94 million $ 7.25 million
Sep 8, 2025 $ 0.09
+1.36%
$ 57.96 million $ 5.44 million
Sep 7, 2025 $ 0.0888
+1.57%
$ 57.33 million $ 4.22 million
Sep 6, 2025 $ 0.0874
-0.84%
$ 56.45 million $ 4.47 million
Sep 5, 2025 $ 0.0882
+0.74%
$ 56.96 million $ 7.67 million
Sep 4, 2025 $ 0.088
-2.21%
$ 56.45 million $ 6.92 million
Sep 3, 2025 $ 0.0902
+0.48%
$ 58.05 million $ 6.97 million
Sep 2, 2025 $ 0.0895
+2.38%
$ 57.95 million $ 8.21 million
Sep 1, 2025 $ 0.0875
-1.77%
$ 56.43 million $ 10.15 million
Aug 31, 2025 $ 0.0899
-0.81%
$ 57.76 million $ 5.61 million
Aug 30, 2025 $ 0.0903
+1.26%
$ 58.76 million $ 5.5 million
Aug 29, 2025 $ 0.0892
-3.81%
$ 57.88 million $ 9.42 million
Aug 28, 2025 $ 0.0928
+1.81%
$ 60.16 million $ 8.7 million
Aug 27, 2025 $ 0.0914
-0.78%
$ 59.1 million $ 10.25 million
Aug 26, 2025 $ 0.0922
+3.85%
$ 59.7 million $ 14.54 million
Aug 25, 2025 $ 0.0886
-6.72%
$ 57.58 million $ 16.16 million
Aug 24, 2025 $ 0.0946
-1.92%
$ 61.36 million $ 9.85 million
Aug 23, 2025 $ 0.0967
-0.55%
$ 62.31 million $ 8.62 million
Aug 22, 2025 $ 0.0973
+7.08%
$ 62.78 million $ 11.22 million
Aug 21, 2025 $ 0.0914
-1.96%
$ 58.48 million $ 4.38 million
Aug 20, 2025 $ 0.0934
+4.63%
$ 59.94 million $ 6.79 million
Aug 19, 2025 $ 0.09
-2.80%
$ 57.71 million $ 10.58 million
Aug 18, 2025 $ 0.0926
-4.74%
$ 59.84 million $ 9.79 million
Aug 17, 2025 $ 0.0973
-0.99%
$ 62.85 million $ 8.55 million
Aug 16, 2025 $ 0.0982
+4.65%
$ 63.46 million $ 8.95 million
Aug 15, 2025 $ 0.0939
-0.09%
$ 60.64 million $ 14.58 million
Aug 14, 2025 $ 0.0939
-8.29%
$ 60.66 million $ 24.57 million