Civic Historical Data

CVC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0893
-3.09%
$ 89.27 million $ 7.29 million
Jun 24, 2025 $ 0.0921
+1.60%
$ 92.11 million $ 7.92 million
Jun 23, 2025 $ 0.0907
+8.14%
$ 90.65 million $ 10.27 million
Jun 22, 2025 $ 0.0838
-3.10%
$ 83.83 million $ 12.47 million
Jun 21, 2025 $ 0.0865
-7.80%
$ 86.51 million $ 16.14 million
Jun 20, 2025 $ 0.0938
+4.17%
$ 93.82 million $ 21.76 million
Jun 19, 2025 $ 0.0901
+0.72%
$ 90.06 million $ 4.56 million
Jun 18, 2025 $ 0.0894
+0.10%
$ 89.42 million $ 7.21 million
Jun 17, 2025 $ 0.0893
-2.13%
$ 89.33 million $ 6.35 million
Jun 16, 2025 $ 0.0913
-1.51%
$ 91.28 million $ 6.29 million
Jun 15, 2025 $ 0.0927
-1.16%
$ 92.68 million $ 6.99 million
Jun 14, 2025 $ 0.0938
-1.07%
$ 93.76 million $ 7.59 million
Jun 13, 2025 $ 0.0948
-4.32%
$ 94.77 million $ 26.07 million
Jun 12, 2025 $ 0.0991
-4.22%
$ 99.08 million $ 16.07 million
Jun 11, 2025 $ 0.103
-3.81%
$ 103.44 million $ 35.76 million
Jun 10, 2025 $ 0.108
-6.52%
$ 107.53 million $ 42.9 million
Jun 9, 2025 $ 0.115
+2.61%
$ 115.03 million $ 15.03 million
Jun 8, 2025 $ 0.112
-2.79%
$ 112.1 million $ 7.06 million
Jun 7, 2025 $ 0.115
+2.13%
$ 115.31 million $ 7.48 million
Jun 6, 2025 $ 0.113
-1.28%
$ 112.91 million $ 17.66 million
Jun 5, 2025 $ 0.114
-7.60%
$ 114.37 million $ 13.79 million
Jun 4, 2025 $ 0.124
-3.92%
$ 123.79 million $ 9.49 million
Jun 3, 2025 $ 0.129
-4.07%
$ 128.83 million $ 12.59 million
Jun 2, 2025 $ 0.134
+4.32%
$ 134.3 million $ 21.17 million
Jun 1, 2025 $ 0.129
+3.95%
$ 128.74 million $ 13.58 million
May 31, 2025 $ 0.124
-10.90%
$ 123.85 million $ 28.29 million
May 30, 2025 $ 0.139
+2.54%
$ 139 million $ 41.2 million
May 29, 2025 $ 0.136
-3.55%
$ 135.56 million $ 13.62 million
May 28, 2025 $ 0.141
-0.96%
$ 140.55 million $ 19.91 million
May 27, 2025 $ 0.142
+0.93%
$ 141.92 million $ 16.44 million
May 26, 2025 $ 0.141
-0.98%
$ 140.6 million $ 20.82 million
May 25, 2025 $ 0.142
-2.95%
$ 141.99 million $ 50.34 million
May 24, 2025 $ 0.146
-1.12%
$ 146.31 million $ 11.06 million
May 23, 2025 $ 0.148
-2.61%
$ 147.97 million $ 23.75 million
May 22, 2025 $ 0.152
+1.55%
$ 151.94 million $ 36.73 million
May 21, 2025 $ 0.15
+9.32%
$ 149.63 million $ 35.96 million
May 20, 2025 $ 0.137
+6.18%
$ 136.87 million $ 34.26 million
May 19, 2025 $ 0.129
+2.00%
$ 128.91 million $ 32.57 million
May 18, 2025 $ 0.126
+6.13%
$ 126.42 million $ 28.28 million
May 17, 2025 $ 0.119
-8.76%
$ 119.11 million $ 28.56 million
May 16, 2025 $ 0.131
-6.64%
$ 130.55 million $ 55.73 million
May 15, 2025 $ 0.14
+2.65%
$ 139.84 million $ 123.03 million
May 14, 2025 $ 0.136
+12.61%
$ 136.23 million $ 55.08 million
May 13, 2025 $ 0.121
+4.02%
$ 120.96 million $ 9.64 million
May 12, 2025 $ 0.116
+1.48%
$ 116.29 million $ 13.28 million
May 11, 2025 $ 0.115
-4.21%
$ 114.6 million $ 9.63 million
May 10, 2025 $ 0.12
+4.37%
$ 119.64 million $ 9.2 million
May 9, 2025 $ 0.115
+2.24%
$ 114.63 million $ 11.77 million
May 8, 2025 $ 0.112
+10.36%
$ 112.1 million $ 7.27 million
May 7, 2025 $ 0.102
+0.24%
$ 101.57 million $ 6.3 million