Civic Historical Data

CVC Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.14
+7.04%
$ 140.49 million $ 264.67 million
Mar 6, 2024 $ 0.131
+4.59%
$ 131.26 million $ 22.06 million
Mar 5, 2024 $ 0.125
-10.49%
$ 125.5 million $ 36.23 million
Mar 4, 2024 $ 0.14
+2.53%
$ 140.14 million $ 30.77 million
Mar 3, 2024 $ 0.137
+3.35%
$ 136.67 million $ 23.16 million
Mar 2, 2024 $ 0.132
+3.35%
$ 132.24 million $ 18.57 million
Mar 1, 2024 $ 0.128
+5.68%
$ 127.93 million $ 26.71 million
Feb 29, 2024 $ 0.121
+3.01%
$ 121.06 million $ 21.97 million
Feb 28, 2024 $ 0.118
-1.07%
$ 117.54 million $ 22.39 million
Feb 27, 2024 $ 0.119
+8.00%
$ 118.79 million $ 74.9 million
Feb 26, 2024 $ 0.11
+0.08%
$ 110 million $ 8.68 million
Feb 25, 2024 $ 0.11
-0.46%
$ 109.91 million $ 7.78 million
Feb 24, 2024 $ 0.11
-4.19%
$ 110.42 million $ 9.88 million
Feb 23, 2024 $ 0.115
+7.70%
$ 115.25 million $ 29.42 million
Feb 22, 2024 $ 0.107
-0.68%
$ 107.01 million $ 7.53 million
Feb 21, 2024 $ 0.108
-3.25%
$ 107.75 million $ 8.98 million
Feb 20, 2024 $ 0.111
-1.61%
$ 111.36 million $ 16.37 million
Feb 19, 2024 $ 0.113
+5.85%
$ 113.18 million $ 72.25 million
Feb 18, 2024 $ 0.107
+5.52%
$ 106.92 million $ 28.43 million
Feb 17, 2024 $ 0.101
-1.99%
$ 101.33 million $ 11.64 million
Feb 16, 2024 $ 0.103
+2.69%
$ 103.39 million $ 10.91 million
Feb 15, 2024 $ 0.101
+2.77%
$ 100.68 million $ 8.2 million
Feb 14, 2024 $ 0.098
+2.45%
$ 97.97 million $ 7.3 million
Feb 13, 2024 $ 0.0956
-2.07%
$ 95.6 million $ 6.11 million
Feb 12, 2024 $ 0.0976
+0.23%
$ 97.61 million $ 7.23 million
Feb 11, 2024 $ 0.0974
+2.18%
$ 97.39 million $ 12.11 million
Feb 10, 2024 $ 0.0953
-0.15%
$ 95.32 million $ 5.24 million
Feb 9, 2024 $ 0.0955
+4.02%
$ 95.46 million $ 7.12 million
Feb 8, 2024 $ 0.0918
+1.34%
$ 91.77 million $ 4.36 million
Feb 7, 2024 $ 0.0906
+0.81%
$ 90.56 million $ 4.6 million
Feb 6, 2024 $ 0.0898
-0.67%
$ 89.83 million $ 2.76 million
Feb 5, 2024 $ 0.0904
+1.46%
$ 90.43 million $ 2.52 million
Feb 4, 2024 $ 0.0891
-2.58%
$ 89.13 million $ 2.41 million
Feb 3, 2024 $ 0.0915
-0.25%
$ 91.49 million $ 2.49 million
Feb 2, 2024 $ 0.0917
+0.37%
$ 91.71 million $ 4.08 million
Feb 1, 2024 $ 0.0914
+1.05%
$ 91.37 million $ 4.45 million
Jan 31, 2024 $ 0.0904
-3.31%
$ 90.42 million $ 6.61 million
Jan 30, 2024 $ 0.0935
-2.69%
$ 93.52 million $ 4.5 million
Jan 29, 2024 $ 0.0961
+1.22%
$ 96.1 million $ 4.8 million
Jan 28, 2024 $ 0.0949
-1.17%
$ 94.94 million $ 5.94 million
Jan 27, 2024 $ 0.0961
-1.26%
$ 96.06 million $ 7.11 million
Jan 26, 2024 $ 0.0973
+2.60%
$ 97.3 million $ 12.79 million
Jan 25, 2024 $ 0.0948
+1.51%
$ 94.83 million $ 26.56 million
Jan 24, 2024 $ 0.0934
+4.90%
$ 93.42 million $ 15.06 million
Jan 23, 2024 $ 0.0891
-2.68%
$ 89.06 million $ 9.12 million
Jan 22, 2024 $ 0.0915
-5.54%
$ 91.52 million $ 8.58 million
Jan 21, 2024 $ 0.0969
-1.44%
$ 96.88 million $ 7.71 million
Jan 20, 2024 $ 0.0983
-2.66%
$ 98.3 million $ 12.6 million
Jan 19, 2024 $ 0.101
+3.67%
$ 100.99 million $ 51.16 million
Jan 18, 2024 $ 0.0974
-3.77%
$ 97.42 million $ 12.26 million