Civic Historical Data

CVC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 0.134
-8.07%
$ 89.57 million $ 88.7 million
Jun 6 $ 0.145
-20.39%
$ 97.43 million $ 110.8 million
May 30 $ 0.183
+11.88%
$ 122.38 million $ 138.07 million
May 23 $ 0.163
-15.58%
$ 109.38 million $ 110.58 million
May 16 $ 0.193
+2.75%
$ 129.58 million $ 145.52 million
May 9 $ 0.188
-21.81%
$ 126.11 million $ 336.36 million
May 2 $ 0.241
-10.23%
$ 161.27 million $ 242.55 million
Apr 25 $ 0.268
-11.39%
$ 179.65 million $ 300.05 million
Apr 18 $ 0.303
+6.35%
$ 202.71 million $ 317.87 million
Apr 11 $ 0.284
-2.85%
$ 190.61 million $ 184.28 million
Apr 4 $ 0.293
-23.48%
$ 196.2 million $ 271.45 million
Mar 28 $ 0.383
+11.97%
$ 256.38 million $ 388.91 million
Mar 21 $ 0.342
+14.30%
$ 228.96 million $ 147.41 million
Mar 14 $ 0.299
+20.92%
$ 200.31 million $ 111.67 million
Mar 7 $ 0.247
-4.15%
$ 165.65 million $ 55.13 million
Feb 28 $ 0.258
-3.80%
$ 172.84 million $ 105 million
Feb 21 $ 0.268
+6.08%
$ 179.66 million $ 131.48 million
Feb 14 $ 0.253
-10.37%
$ 169.36 million $ 78.66 million
Feb 7 $ 0.282
-11.57%
$ 188.96 million $ 124.49 million
Jan 31 $ 0.319
+24.05%
$ 213.69 million $ 191.19 million
Jan 24 $ 0.257
+14.47%
$ 172.25 million $ 179.41 million
Jan 17 $ 0.225
-33.48%
$ 150.46 million $ 119.58 million
Jan 10 $ 0.338
+4.91%
$ 226.21 million $ 102.97 million
Jan 3 $ 0.322
-18.92%
$ 215.63 million $ 199.1 million
Dec 27 $ 0.397
+6.67%
$ 265.89 million $ 223.35 million
Dec 20 $ 0.372
+13.93%
$ 249.26 million $ 89.73 million
Dec 13 $ 0.327
-9.26%
$ 218.81 million $ 102.06 million
Dec 6 $ 0.36
-0.14%
$ 241.18 million $ 210.94 million
Nov 29 $ 0.36
-37.56%
$ 241.47 million $ 284.41 million
Nov 22 $ 0.577
+5.04%
$ 386.73 million $ 977.29 million
Nov 15 $ 0.55
+12.41%
$ 368.19 million $ 502.93 million
Nov 8 $ 0.489
-0.59%
$ 327.47 million $ 203.39 million
Nov 1 $ 0.492
+4.26%
$ 329.39 million $ 400.18 million
Oct 25 $ 0.476
+1.25%
$ 318.98 million $ 171.72 million
Oct 18 $ 0.471
+0.01%
$ 315.31 million $ 118.03 million
Oct 11 $ 0.471
-6.05%
$ 315.28 million $ 222.94 million
Oct 4 $ 0.501
-3.23%
$ 335.62 million $ 380.55 million
Sep 27 $ 0.518
+18.87%
$ 346.79 million $ 301.53 million
Sep 20 $ 0.435
-12.81%
$ 291.76 million $ 450.65 million
Sep 13 $ 0.5
-3.84%
$ 334.68 million $ 489.56 million
Sep 6 $ 0.52
-16.51%
$ 348.11 million $ 1.03 billion
Aug 30 $ 0.622
+77.01%
$ 416.92 million $ 1.98 billion
Aug 23 $ 0.352
-3.57%
$ 235.53 million $ 174.8 million
Aug 16 $ 0.365
+6.86%
$ 244.24 million $ 221.43 million
Aug 9 $ 0.341
+15.83%
$ 228.55 million $ 197.04 million
Aug 2 $ 0.287
+7.15%
$ 192.08 million $ 123.78 million
Jul 26 $ 0.268
+22.34%
$ 179.27 million $ 339.09 million
Jul 19 $ 0.219
+3.65%
$ 146.48 million $ 104.27 million
Jul 12 $ 0.211
-13.93%
$ 141.33 million $ 75.99 million
Jul 5 $ 0.245
-1.71%
$ 164.29 million $ 148.05 million