Civic Historical Data

CVC Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.141
+3.60%
$ 140.66 million $ 39.88 million
Nov 10, 2024 $ 0.136
+4.19%
$ 135.77 million $ 71.87 million
Nov 9, 2024 $ 0.13
+4.28%
$ 130.25 million $ 23.93 million
Nov 8, 2024 $ 0.125
-0.77%
$ 124.88 million $ 15.63 million
Nov 7, 2024 $ 0.126
-0.89%
$ 125.84 million $ 20.8 million
Nov 6, 2024 $ 0.127
+7.24%
$ 127.01 million $ 23.84 million
Nov 5, 2024 $ 0.118
+2.73%
$ 118.46 million $ 17.31 million
Nov 4, 2024 $ 0.115
-6.80%
$ 115.31 million $ 21.38 million
Nov 3, 2024 $ 0.124
+2.69%
$ 123.76 million $ 73.82 million
Nov 2, 2024 $ 0.121
-2.52%
$ 120.52 million $ 8.96 million
Nov 1, 2024 $ 0.124
-4.45%
$ 123.64 million $ 15.24 million
Oct 31, 2024 $ 0.129
+0.85%
$ 129.42 million $ 19.14 million
Oct 30, 2024 $ 0.128
-2.55%
$ 128.33 million $ 14.5 million
Oct 29, 2024 $ 0.132
+0.95%
$ 131.69 million $ 21.72 million
Oct 28, 2024 $ 0.13
-1.11%
$ 130.36 million $ 50.01 million
Oct 27, 2024 $ 0.132
-1.02%
$ 131.83 million $ 69.36 million
Oct 26, 2024 $ 0.133
+10.02%
$ 133.21 million $ 77.71 million
Oct 25, 2024 $ 0.121
-8.16%
$ 121.08 million $ 16.48 million
Oct 24, 2024 $ 0.132
-1.47%
$ 131.84 million $ 15.57 million
Oct 23, 2024 $ 0.134
-5.14%
$ 133.76 million $ 19.75 million
Oct 22, 2024 $ 0.141
+5.75%
$ 141.04 million $ 76.2 million
Oct 21, 2024 $ 0.133
-4.10%
$ 133.38 million $ 14.59 million
Oct 20, 2024 $ 0.139
-0.43%
$ 139.08 million $ 13.63 million
Oct 19, 2024 $ 0.14
-1.17%
$ 139.67 million $ 11.67 million
Oct 18, 2024 $ 0.141
+1.24%
$ 141.3 million $ 13.5 million
Oct 17, 2024 $ 0.14
-2.86%
$ 139.61 million $ 18.1 million
Oct 16, 2024 $ 0.144
-3.34%
$ 143.72 million $ 23.22 million
Oct 15, 2024 $ 0.149
-3.83%
$ 148.68 million $ 33.76 million
Oct 14, 2024 $ 0.155
+1.31%
$ 154.61 million $ 38.45 million
Oct 13, 2024 $ 0.153
-3.95%
$ 152.61 million $ 23.24 million
Oct 12, 2024 $ 0.159
-1.73%
$ 158.64 million $ 35.06 million
Oct 11, 2024 $ 0.161
+3.14%
$ 161.43 million $ 50.1 million
Oct 10, 2024 $ 0.157
-1.46%
$ 156.52 million $ 86.1 million
Oct 9, 2024 $ 0.159
-5.41%
$ 158.83 million $ 79.26 million
Oct 8, 2024 $ 0.168
-6.76%
$ 167.86 million $ 147.86 million
Oct 7, 2024 $ 0.18
-6.21%
$ 180.01 million $ 327.26 million
Oct 6, 2024 $ 0.192
+5.24%
$ 191.92 million $ 610.57 million
Oct 5, 2024 $ 0.182
+0.52%
$ 182.42 million $ 178.13 million
Oct 4, 2024 $ 0.182
+40.71%
$ 181.57 million $ 176.86 million
Oct 3, 2024 $ 0.129
-7.89%
$ 128.99 million $ 44.25 million
Oct 2, 2024 $ 0.14
+13.26%
$ 139.95 million $ 93.18 million
Oct 1, 2024 $ 0.124
+3.61%
$ 123.56 million $ 74.49 million
Sep 30, 2024 $ 0.119
-4.90%
$ 119.26 million $ 16.73 million
Sep 29, 2024 $ 0.125
+1.03%
$ 125.41 million $ 8.64 million
Sep 28, 2024 $ 0.124
-2.41%
$ 124.13 million $ 8.27 million
Sep 27, 2024 $ 0.127
-1.15%
$ 127.2 million $ 10.48 million
Sep 26, 2024 $ 0.129
+3.34%
$ 128.67 million $ 13.37 million
Sep 25, 2024 $ 0.124
-2.76%
$ 124.49 million $ 10.25 million
Sep 24, 2024 $ 0.128
-0.03%
$ 128 million $ 12.61 million
Sep 23, 2024 $ 0.128
+0.18%
$ 128.03 million $ 15.39 million