Civic Historical Data

CVC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.0963
+4.25%
$ 96.27 million $ 7.49 million
Mar 16, 2025 $ 0.0923
-7.08%
$ 92.35 million $ 9.22 million
Mar 15, 2025 $ 0.0994
+3.13%
$ 99.38 million $ 7.04 million
Mar 14, 2025 $ 0.0981
+2.79%
$ 98.11 million $ 8.52 million
Mar 13, 2025 $ 0.0954
-1.68%
$ 95.43 million $ 10.18 million
Mar 12, 2025 $ 0.0971
+4.98%
$ 97.06 million $ 11.73 million
Mar 11, 2025 $ 0.0925
+1.26%
$ 92.46 million $ 14.6 million
Mar 10, 2025 $ 0.0913
-4.63%
$ 91.3 million $ 11.34 million
Mar 9, 2025 $ 0.0957
-9.51%
$ 95.74 million $ 8.14 million
Mar 8, 2025 $ 0.106
-0.35%
$ 105.81 million $ 7.44 million
Mar 7, 2025 $ 0.106
+0.24%
$ 106.18 million $ 9.32 million
Mar 6, 2025 $ 0.106
-1.47%
$ 105.92 million $ 8.73 million
Mar 5, 2025 $ 0.108
+3.09%
$ 107.51 million $ 8.14 million
Mar 4, 2025 $ 0.104
-1.96%
$ 104.3 million $ 14.34 million
Mar 3, 2025 $ 0.106
-10.52%
$ 106.39 million $ 15.56 million
Mar 2, 2025 $ 0.119
+4.58%
$ 118.88 million $ 14.07 million
Mar 1, 2025 $ 0.114
-0.20%
$ 113.67 million $ 8.98 million
Feb 28, 2025 $ 0.114
-2.12%
$ 113.9 million $ 12.37 million
Feb 27, 2025 $ 0.116
-0.11%
$ 116.35 million $ 10.58 million
Feb 26, 2025 $ 0.116
+1.42%
$ 116.46 million $ 20.44 million
Feb 25, 2025 $ 0.115
-1.61%
$ 114.91 million $ 12.13 million
Feb 24, 2025 $ 0.117
-13.94%
$ 116.79 million $ 20.93 million
Feb 23, 2025 $ 0.136
+10.55%
$ 135.75 million $ 48.77 million
Feb 22, 2025 $ 0.123
+2.18%
$ 122.79 million $ 5.93 million
Feb 21, 2025 $ 0.12
-4.64%
$ 120.19 million $ 8.85 million
Feb 20, 2025 $ 0.126
-0.05%
$ 126.03 million $ 7.44 million
Feb 19, 2025 $ 0.126
-1.36%
$ 126.1 million $ 17.5 million
Feb 18, 2025 $ 0.128
-0.87%
$ 127.86 million $ 107.77 million
Feb 17, 2025 $ 0.129
+5.54%
$ 129 million $ 77.24 million
Feb 16, 2025 $ 0.122
+2.37%
$ 122.23 million $ 39.96 million
Feb 15, 2025 $ 0.119
-1.98%
$ 119.39 million $ 5.61 million
Feb 14, 2025 $ 0.122
+2.28%
$ 121.79 million $ 8.82 million
Feb 13, 2025 $ 0.119
-1.07%
$ 119.07 million $ 6.29 million
Feb 12, 2025 $ 0.12
+3.60%
$ 120.34 million $ 11.98 million
Feb 11, 2025 $ 0.116
+0.11%
$ 116.15 million $ 21.96 million
Feb 10, 2025 $ 0.116
+1.96%
$ 116.02 million $ 11.41 million
Feb 9, 2025 $ 0.114
-0.44%
$ 113.8 million $ 9.49 million
Feb 8, 2025 $ 0.114
+4.93%
$ 114.3 million $ 7.75 million
Feb 7, 2025 $ 0.109
+0.47%
$ 108.92 million $ 8.58 million
Feb 6, 2025 $ 0.108
-6.15%
$ 108.4 million $ 8.86 million
Feb 5, 2025 $ 0.115
-0.85%
$ 115.49 million $ 22.88 million
Feb 4, 2025 $ 0.116
-2.24%
$ 116.48 million $ 15.92 million
Feb 3, 2025 $ 0.119
+3.36%
$ 119.1 million $ 33.8 million
Feb 2, 2025 $ 0.115
-10.95%
$ 115.23 million $ 13.69 million
Feb 1, 2025 $ 0.129
-6.52%
$ 129.42 million $ 6.2 million
Jan 31, 2025 $ 0.138
-0.15%
$ 138.42 million $ 7.3 million
Jan 30, 2025 $ 0.139
+2.06%
$ 138.64 million $ 6.22 million
Jan 29, 2025 $ 0.136
+0.38%
$ 135.84 million $ 8.14 million
Jan 28, 2025 $ 0.135
-3.78%
$ 135.32 million $ 6.59 million
Jan 27, 2025 $ 0.141
-2.24%
$ 140.62 million $ 9.39 million