Civic Historical Data

CVC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.213
+9.07%
$ 212.85 million $ 113.06 million
Dec 30, 2024 $ 0.195
-3.36%
$ 195.08 million $ 43.45 million
Dec 29, 2024 $ 0.202
+1.81%
$ 201.89 million $ 104.27 million
Dec 28, 2024 $ 0.198
+8.46%
$ 198.36 million $ 77.57 million
Dec 27, 2024 $ 0.183
-1.24%
$ 182.92 million $ 41.34 million
Dec 26, 2024 $ 0.185
+3.34%
$ 185.26 million $ 55.76 million
Dec 25, 2024 $ 0.179
+1.92%
$ 179.17 million $ 85.85 million
Dec 24, 2024 $ 0.176
+0.59%
$ 175.79 million $ 18.46 million
Dec 23, 2024 $ 0.175
+0.56%
$ 174.76 million $ 30.61 million
Dec 22, 2024 $ 0.174
-7.67%
$ 173.72 million $ 66.67 million
Dec 21, 2024 $ 0.188
+10.03%
$ 188.13 million $ 115.92 million
Dec 20, 2024 $ 0.171
+13.76%
$ 171.04 million $ 60.49 million
Dec 19, 2024 $ 0.15
-12.28%
$ 150.35 million $ 45.12 million
Dec 18, 2024 $ 0.171
-9.16%
$ 171.32 million $ 47.6 million
Dec 17, 2024 $ 0.189
-6.74%
$ 188.63 million $ 43.17 million
Dec 16, 2024 $ 0.202
-7.49%
$ 202.26 million $ 73.13 million
Dec 15, 2024 $ 0.219
+11.29%
$ 218.59 million $ 226.23 million
Dec 14, 2024 $ 0.196
+3.30%
$ 196.49 million $ 105.69 million
Dec 13, 2024 $ 0.19
-6.24%
$ 190.22 million $ 73.3 million
Dec 12, 2024 $ 0.203
+17.14%
$ 202.86 million $ 334.14 million
Dec 11, 2024 $ 0.173
+15.06%
$ 173.15 million $ 107.88 million
Dec 10, 2024 $ 0.151
-2.25%
$ 150.52 million $ 41.34 million
Dec 9, 2024 $ 0.154
-16.87%
$ 154.02 million $ 40.57 million
Dec 8, 2024 $ 0.185
-0.80%
$ 185.26 million $ 19.02 million
Dec 7, 2024 $ 0.187
-2.54%
$ 186.75 million $ 27.64 million
Dec 6, 2024 $ 0.192
+8.31%
$ 191.65 million $ 57.48 million
Dec 5, 2024 $ 0.177
-4.69%
$ 177.19 million $ 42.5 million
Dec 4, 2024 $ 0.186
+3.26%
$ 185.57 million $ 70.77 million
Dec 3, 2024 $ 0.18
+6.39%
$ 179.74 million $ 97.06 million
Dec 2, 2024 $ 0.169
-2.31%
$ 168.95 million $ 32.83 million
Dec 1, 2024 $ 0.173
+0.16%
$ 172.98 million $ 21.65 million
Nov 30, 2024 $ 0.173
+0.59%
$ 172.73 million $ 19.55 million
Nov 29, 2024 $ 0.172
+1.35%
$ 171.72 million $ 18.5 million
Nov 28, 2024 $ 0.169
-3.08%
$ 169.44 million $ 22.66 million
Nov 27, 2024 $ 0.175
+2.60%
$ 174.87 million $ 31.73 million
Nov 26, 2024 $ 0.17
+6.92%
$ 170.47 million $ 84.2 million
Nov 25, 2024 $ 0.16
+2.90%
$ 159.62 million $ 77.35 million
Nov 24, 2024 $ 0.155
+5.96%
$ 155.04 million $ 53.89 million
Nov 23, 2024 $ 0.146
+2.02%
$ 146.32 million $ 29 million
Nov 22, 2024 $ 0.143
+2.37%
$ 143.42 million $ 27.24 million
Nov 21, 2024 $ 0.14
+1.80%
$ 140.1 million $ 20.16 million
Nov 20, 2024 $ 0.138
-5.67%
$ 137.67 million $ 23.83 million
Nov 19, 2024 $ 0.146
+4.07%
$ 145.91 million $ 101.37 million
Nov 18, 2024 $ 0.14
+5.73%
$ 140.24 million $ 19.35 million
Nov 17, 2024 $ 0.133
-4.37%
$ 132.66 million $ 19.34 million
Nov 16, 2024 $ 0.139
+7.83%
$ 138.71 million $ 22.28 million
Nov 15, 2024 $ 0.129
+5.08%
$ 128.64 million $ 19.36 million
Nov 14, 2024 $ 0.122
-6.79%
$ 122.45 million $ 25.19 million
Nov 13, 2024 $ 0.131
-5.83%
$ 131.37 million $ 29.6 million
Nov 12, 2024 $ 0.14
-0.82%
$ 139.51 million $ 84.77 million