Civic Historical Data

CVC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28 $ 0.249
+29.99%
$ 167.02 million $ 130.26 million
Jun 21 $ 0.192
-15.17%
$ 128.46 million $ 149.94 million
Jun 14 $ 0.226
-15.24%
$ 151.43 million $ 107.11 million
Jun 7 $ 0.267
-17.78%
$ 178.64 million $ 137.57 million
May 31 $ 0.324
-3.09%
$ 217.18 million $ 127.26 million
May 24 $ 0.313
+12.76%
$ 209.6 million $ 218.97 million
May 17 $ 0.277
-37.44%
$ 185.89 million $ 403.58 million
May 10 $ 0.443
-26.53%
$ 297.14 million $ 265.08 million
May 3 $ 0.604
+3.47%
$ 404.4 million $ 555.86 million
Apr 26 $ 0.583
+34.41%
$ 390.83 million $ 302.2 million
Apr 19 $ 0.434
-27.40%
$ 290.82 million $ 781.91 million
Apr 12 $ 0.598
-10.90%
$ 400.57 million $ 706.26 million
Apr 5 $ 0.671
+5.86%
$ 449.56 million $ 599.22 million
Mar 29 $ 0.634
+28.49%
$ 424.68 million $ 729.37 million
Mar 22 $ 0.493
+13.51%
$ 330.51 million $ 661.68 million
Mar 15 $ 0.435
-4.99%
$ 291.18 million $ 373.48 million
Mar 8 $ 0.458
+13.60%
$ 306.77 million $ 608.46 million
Mar 1 $ 0.403
+20.57%
$ 270.09 million $ 366.16 million
Feb 22 $ 0.334
-28.37%
$ 223.94 million $ 486.65 million
Feb 15 $ 0.467
+2.65%
$ 312.82 million $ 899.4 million
Feb 8 $ 0.455
+96.82%
$ 304.95 million $ 2.09 billion
Feb 1 $ 0.231
+53.10%
$ 155 million $ 988.23 million
Jan 25 $ 0.154
+2.14%
$ 103.4 million $ 217.04 million
Jan 18 $ 0.156
+1.06%
$ 104.5 million $ 297.44 million
Jan 11 $ 0.154
+9.40%
$ 103.37 million $ 787.58 million
Jan 4 $ 0.141
+61.76%
$ 94.57 million $ 1.02 billion
Dec 28 $ 0.0872
-0.43%
$ 58.42 million $ 116.79 million
Dec 21 $ 0.0868
-11.01%
$ 58.14 million $ 288.44 million
Dec 14 $ 0.0955
-1.32%
$ 64.01 million $ 118.31 million
Dec 7 $ 0.0983
-7.32%
$ -- $ 185.9 million
Nov 30 $ 0.107
+32.62%
$ -- $ 836.92 million
Nov 23 $ 0.0807
+2.41%
$ -- $ 277.1 million
Nov 16 $ 0.0788
-26.81%
$ -- $ 306.1 million
Nov 9 $ 0.108
+64.18%
$ 72.12 million $ 1.69 billion
Nov 2 $ 0.065
+148.13%
$ 43.53 million $ 340.95 million
Oct 26 $ 0.0262
-8.61%
$ 17.55 million $ 10.89 million
Oct 19 $ 0.0287
+4.15%
$ 19.2 million $ 18.65 million
Oct 12 $ 0.0275
-7.07%
$ 18.43 million $ 13.37 million
Oct 5 $ 0.0296
+16.00%
$ 19.84 million $ 43.25 million
Sep 28 $ 0.0255
-3.39%
$ 17.11 million $ 10.07 million
Sep 21 $ 0.0264
-10.00%
$ 17.69 million $ 12.03 million
Sep 14 $ 0.0292
-6.28%
$ 19.56 million $ 28.01 million
Sep 7 $ 0.0311
+4.02%
$ 20.86 million $ 26.18 million
Aug 31 $ 0.0299
-31.35%
$ 20.06 million $ 40.92 million
Aug 24 $ 0.0436
-6.86%
$ 29.21 million $ 85.29 million
Aug 17 $ 0.0468
+22.51%
$ 31.37 million $ 104.18 million
Aug 10 $ 0.0382
+14.91%
$ 25.59 million $ 60.95 million
Aug 3 $ 0.0333
+16.35%
$ 22.34 million $ 37.46 million
Jul 27 $ 0.0286
-4.46%
$ 19.19 million $ 47.71 million
Jul 20 $ 0.03
-7.42%
$ 20.08 million $ 52.37 million