Civic Historical Data

CVC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.191
+18.77%
$ 191.05 million $ 271.29 million
Apr 25, 2024 $ 0.161
-0.05%
$ 160.85 million $ 14.75 million
Apr 24, 2024 $ 0.161
-6.93%
$ 160.93 million $ 20.27 million
Apr 23, 2024 $ 0.173
-2.82%
$ 172.9 million $ 16.38 million
Apr 22, 2024 $ 0.178
+3.70%
$ 177.91 million $ 15.66 million
Apr 21, 2024 $ 0.172
-1.77%
$ 171.56 million $ 15.38 million
Apr 20, 2024 $ 0.175
+7.56%
$ 174.64 million $ 26.51 million
Apr 19, 2024 $ 0.162
-1.98%
$ 162.37 million $ 25.3 million
Apr 18, 2024 $ 0.166
+5.98%
$ 165.64 million $ 34.51 million
Apr 17, 2024 $ 0.156
-2.59%
$ 156.29 million $ 39.54 million
Apr 16, 2024 $ 0.16
-1.36%
$ 160.44 million $ 30.03 million
Apr 15, 2024 $ 0.162
-1.87%
$ 162.44 million $ 66.93 million
Apr 14, 2024 $ 0.166
+5.46%
$ 165.55 million $ 46.49 million
Apr 13, 2024 $ 0.157
-17.54%
$ 156.98 million $ 81.22 million
Apr 12, 2024 $ 0.19
-0.02%
$ 190.36 million $ 370.36 million
Apr 11, 2024 $ 0.19
-3.32%
$ 190.4 million $ 16.64 million
Apr 10, 2024 $ 0.197
-1.89%
$ 196.93 million $ 20.81 million
Apr 9, 2024 $ 0.201
-5.70%
$ 200.73 million $ 24.4 million
Apr 8, 2024 $ 0.213
+1.70%
$ 212.86 million $ 31 million
Apr 7, 2024 $ 0.209
+0.33%
$ 209.3 million $ 28.27 million
Apr 6, 2024 $ 0.209
+2.08%
$ 208.6 million $ 25.52 million
Apr 5, 2024 $ 0.204
-3.55%
$ 204.35 million $ 27.31 million
Apr 4, 2024 $ 0.212
+3.69%
$ 211.86 million $ 50.12 million
Apr 3, 2024 $ 0.204
+2.26%
$ 204.34 million $ 102.07 million
Apr 2, 2024 $ 0.2
-8.85%
$ 199.82 million $ 40.08 million
Apr 1, 2024 $ 0.219
-9.51%
$ 219.21 million $ 71.77 million
Mar 31, 2024 $ 0.242
+7.31%
$ 242.26 million $ 259.99 million
Mar 30, 2024 $ 0.226
+9.82%
$ 225.81 million $ 350.22 million
Mar 29, 2024 $ 0.206
-6.19%
$ 205.58 million $ 55.42 million
Mar 28, 2024 $ 0.219
-6.42%
$ 219.15 million $ 104.39 million
Mar 27, 2024 $ 0.234
-10.05%
$ 234.15 million $ 251.16 million
Mar 26, 2024 $ 0.26
+16.77%
$ 260.27 million $ 1.57 billion
Mar 25, 2024 $ 0.223
+40.42%
$ 222.61 million $ 159 million
Mar 24, 2024 $ 0.159
+9.30%
$ 158.6 million $ 45.22 million
Mar 23, 2024 $ 0.145
+3.31%
$ 145.11 million $ 19.15 million
Mar 22, 2024 $ 0.14
-5.28%
$ 140.37 million $ 31.88 million
Mar 21, 2024 $ 0.148
+9.75%
$ 148.16 million $ 38.32 million
Mar 20, 2024 $ 0.135
+13.70%
$ 135 million $ 23.11 million
Mar 19, 2024 $ 0.119
-10.61%
$ 118.72 million $ 20.12 million
Mar 18, 2024 $ 0.133
-4.19%
$ 132.81 million $ 17.27 million
Mar 17, 2024 $ 0.139
+4.85%
$ 138.61 million $ 21.98 million
Mar 16, 2024 $ 0.132
-11.91%
$ 132.2 million $ 23.78 million
Mar 15, 2024 $ 0.15
-9.27%
$ 150.09 million $ 49.15 million
Mar 14, 2024 $ 0.165
+7.10%
$ 165.4 million $ 238.45 million
Mar 13, 2024 $ 0.154
+0.28%
$ 154.43 million $ 21.34 million
Mar 12, 2024 $ 0.154
-3.02%
$ 153.99 million $ 55.72 million
Mar 11, 2024 $ 0.159
+9.53%
$ 158.79 million $ 75.25 million
Mar 10, 2024 $ 0.145
+0.86%
$ 144.96 million $ 21.55 million
Mar 9, 2024 $ 0.144
+1.16%
$ 143.73 million $ 22.76 million
Mar 8, 2024 $ 0.142
+1.14%
$ 142.07 million $ 57.17 million