Civic Historical Data

CVC Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.0738
+1.13%
$ 73.77 million $ 2.1 million
Aug 19, 2023 $ 0.0729
+1.24%
$ 72.91 million $ 1.84 million
Aug 18, 2023 $ 0.072
+0.99%
$ 72.02 million $ 3.08 million
Aug 17, 2023 $ 0.0713
-7.46%
$ 71.31 million $ 5.72 million
Aug 16, 2023 $ 0.0771
-8.42%
$ 77.05 million $ 7.08 million
Aug 15, 2023 $ 0.0841
-3.87%
$ 84.13 million $ 3.73 million
Aug 14, 2023 $ 0.0875
+0.95%
$ 87.51 million $ 3.66 million
Aug 13, 2023 $ 0.0867
+0.30%
$ 86.67 million $ 3 million
Aug 12, 2023 $ 0.0864
+0.28%
$ 86.42 million $ 1.48 million
Aug 11, 2023 $ 0.0862
-0.79%
$ 86.18 million $ 2.11 million
Aug 10, 2023 $ 0.0869
-0.24%
$ 86.86 million $ 3.45 million
Aug 9, 2023 $ 0.0871
-0.90%
$ 87.06 million $ 7.59 million
Aug 8, 2023 $ 0.0879
+3.79%
$ 87.85 million $ 12.05 million
Aug 7, 2023 $ 0.0846
-1.35%
$ 84.63 million $ 3.68 million
Aug 6, 2023 $ 0.0858
-1.18%
$ 85.79 million $ 3.04 million
Aug 5, 2023 $ 0.0868
+1.41%
$ 86.84 million $ 3.88 million
Aug 4, 2023 $ 0.0856
-2.57%
$ 85.64 million $ 3.75 million
Aug 3, 2023 $ 0.0879
+3.01%
$ 87.89 million $ 6.08 million
Aug 2, 2023 $ 0.0853
-1.83%
$ 85.33 million $ 3.04 million
Aug 1, 2023 $ 0.0869
-0.42%
$ 86.92 million $ 3.22 million
Jul 31, 2023 $ 0.0873
+0.60%
$ 87.28 million $ 4.74 million
Jul 30, 2023 $ 0.0868
-4.41%
$ 86.75 million $ 5.25 million
Jul 29, 2023 $ 0.0907
+3.24%
$ 90.74 million $ 4.8 million
Jul 28, 2023 $ 0.0879
+3.19%
$ 87.91 million $ 3.26 million
Jul 27, 2023 $ 0.0852
-1.20%
$ 85.19 million $ 2.43 million
Jul 26, 2023 $ 0.0862
-0.90%
$ 86.22 million $ 3.93 million
Jul 25, 2023 $ 0.087
+1.91%
$ 87 million $ 4.5 million
Jul 24, 2023 $ 0.0854
-5.19%
$ 85.38 million $ 4.45 million
Jul 23, 2023 $ 0.09
+1.29%
$ 90.05 million $ 9.63 million
Jul 22, 2023 $ 0.0889
+2.63%
$ 88.9 million $ 7.5 million
Jul 21, 2023 $ 0.0866
+0.65%
$ 86.63 million $ 3.84 million
Jul 20, 2023 $ 0.0861
-1.24%
$ 86.06 million $ 5.66 million
Jul 19, 2023 $ 0.0871
+0.55%
$ 87.14 million $ 4.65 million
Jul 18, 2023 $ 0.0867
-2.41%
$ 86.7 million $ 6.48 million
Jul 17, 2023 $ 0.0888
-0.09%
$ 88.84 million $ 6.04 million
Jul 16, 2023 $ 0.089
-3.34%
$ 88.96 million $ 6.8 million
Jul 15, 2023 $ 0.0921
+2.77%
$ 92.05 million $ 11.76 million
Jul 14, 2023 $ 0.0895
+1.23%
$ 89.54 million $ 11.21 million
Jul 13, 2023 $ 0.0885
+1.18%
$ 88.47 million $ 13.1 million
Jul 12, 2023 $ 0.0874
-1.05%
$ 87.43 million $ 39.34 million
Jul 11, 2023 $ 0.0882
+7.69%
$ 88.24 million $ 91.26 million
Jul 10, 2023 $ 0.0819
-0.33%
$ 81.94 million $ 2.61 million
Jul 9, 2023 $ 0.0822
-0.78%
$ 82.22 million $ 3.08 million
Jul 8, 2023 $ 0.083
+0.45%
$ 82.96 million $ 3.26 million
Jul 7, 2023 $ 0.0826
+0.82%
$ 82.59 million $ 2.73 million
Jul 6, 2023 $ 0.0819
-3.33%
$ 81.92 million $ 3.73 million
Jul 5, 2023 $ 0.0847
-2.86%
$ 84.73 million $ 10.81 million
Jul 4, 2023 $ 0.0872
+2.42%
$ 87.22 million $ 14.05 million
Jul 3, 2023 $ 0.0851
+0.73%
$ 85.14 million $ 2.92 million
Jul 2, 2023 $ 0.0845
-0.50%
$ 84.54 million $ 3.31 million