Civic Historical Data

CVC Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.0739
-2.03%
$ 73.92 million $ 5.04 million
Oct 8, 2023 $ 0.0754
-0.98%
$ 75.45 million $ 3.97 million
Oct 7, 2023 $ 0.0762
-0.71%
$ 76.19 million $ 7.53 million
Oct 6, 2023 $ 0.0767
+1.04%
$ 76.74 million $ 8.08 million
Oct 5, 2023 $ 0.0759
-2.84%
$ 75.95 million $ 8.44 million
Oct 4, 2023 $ 0.0782
-2.74%
$ 78.17 million $ 13.07 million
Oct 3, 2023 $ 0.0804
+6.14%
$ 80.36 million $ 39.01 million
Oct 2, 2023 $ 0.0757
-4.22%
$ 75.72 million $ 11.4 million
Oct 1, 2023 $ 0.0791
+1.27%
$ 79.05 million $ 9.11 million
Sep 30, 2023 $ 0.0781
+0.43%
$ 78.06 million $ 7.9 million
Sep 29, 2023 $ 0.0777
-0.91%
$ 77.73 million $ 8.4 million
Sep 28, 2023 $ 0.0784
+4.15%
$ 78.45 million $ 11.1 million
Sep 27, 2023 $ 0.0753
+0.19%
$ 75.32 million $ 7.68 million
Sep 26, 2023 $ 0.0752
-1.12%
$ 75.17 million $ 4.42 million
Sep 25, 2023 $ 0.076
+0.67%
$ 76.03 million $ 2.33 million
Sep 24, 2023 $ 0.0755
-3.29%
$ 75.52 million $ 2.18 million
Sep 23, 2023 $ 0.0781
-0.50%
$ 78.09 million $ 3.95 million
Sep 22, 2023 $ 0.0785
+4.90%
$ 78.49 million $ 10.27 million
Sep 21, 2023 $ 0.0748
-3.22%
$ 74.83 million $ 3.86 million
Sep 20, 2023 $ 0.0773
+5.15%
$ 77.31 million $ 6.64 million
Sep 19, 2023 $ 0.0735
+1.38%
$ 73.53 million $ 1.34 million
Sep 18, 2023 $ 0.0725
+0.69%
$ 72.53 million $ 1.72 million
Sep 17, 2023 $ 0.072
-5.15%
$ 72.03 million $ 2.14 million
Sep 16, 2023 $ 0.0759
+4.22%
$ 75.94 million $ 4.07 million
Sep 15, 2023 $ 0.0729
+2.49%
$ 72.87 million $ 1.94 million
Sep 14, 2023 $ 0.0711
+2.80%
$ 71.09 million $ 2.53 million
Sep 13, 2023 $ 0.0692
+2.87%
$ 69.16 million $ 1.43 million
Sep 12, 2023 $ 0.0672
+2.13%
$ 67.23 million $ 1.28 million
Sep 11, 2023 $ 0.0658
-4.20%
$ 65.82 million $ 1.31 million
Sep 10, 2023 $ 0.0687
-2.15%
$ 68.71 million $ 1.18 million
Sep 9, 2023 $ 0.0702
+0.35%
$ 70.2 million $ 1.52 million
Sep 8, 2023 $ 0.07
-0.01%
$ 69.95 million $ 1.18 million
Sep 7, 2023 $ 0.07
-0.09%
$ 69.96 million $ 764,182
Sep 6, 2023 $ 0.07
+0.42%
$ 70.03 million $ 1.48 million
Sep 5, 2023 $ 0.0698
+0.82%
$ 69.77 million $ 1.42 million
Sep 4, 2023 $ 0.0692
-1.10%
$ 69.2 million $ 1.35 million
Sep 3, 2023 $ 0.07
-0.83%
$ 69.96 million $ 1.31 million
Sep 2, 2023 $ 0.0705
+0.44%
$ 70.54 million $ 2.59 million
Sep 1, 2023 $ 0.0702
+0.34%
$ 70.23 million $ 1.93 million
Aug 31, 2023 $ 0.07
-1.43%
$ 69.99 million $ 6.58 million
Aug 30, 2023 $ 0.071
-3.11%
$ 71.02 million $ 1.5 million
Aug 29, 2023 $ 0.0733
+2.93%
$ 73.3 million $ 2.3 million
Aug 28, 2023 $ 0.0712
-3.13%
$ 71.2 million $ 2.05 million
Aug 27, 2023 $ 0.0735
+0.21%
$ 73.5 million $ 1.23 million
Aug 26, 2023 $ 0.0733
+1.78%
$ 73.33 million $ 1.98 million
Aug 25, 2023 $ 0.072
+0.88%
$ 72.04 million $ 4.19 million
Aug 24, 2023 $ 0.0714
-2.02%
$ 71.41 million $ 1.92 million
Aug 23, 2023 $ 0.0729
+3.00%
$ 72.89 million $ 2.81 million
Aug 22, 2023 $ 0.0708
-1.67%
$ 70.76 million $ 1.9 million
Aug 21, 2023 $ 0.072
-2.45%
$ 71.98 million $ 1.83 million