Civic Historical Data

CVC Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.0975
+1.43%
$ 97.52 million $ 11.39 million
Dec 12, 2022 $ 0.0962
-2.15%
$ 96.16 million $ 9.95 million
Dec 11, 2022 $ 0.0983
+0.13%
$ 98.27 million $ 39.71 million
Dec 10, 2022 $ 0.0981
+2.26%
$ 98.15 million $ 32.45 million
Dec 9, 2022 $ 0.096
-1.62%
$ 95.98 million $ 13.69 million
Dec 8, 2022 $ 0.0976
+1.75%
$ 97.57 million $ 7.29 million
Dec 7, 2022 $ 0.0959
-5.58%
$ 95.89 million $ 7.37 million
Dec 6, 2022 $ 0.102
+0.09%
$ 101.56 million $ 5.86 million
Dec 5, 2022 $ 0.101
-1.51%
$ 101.46 million $ 4.48 million
Dec 4, 2022 $ 0.103
-0.35%
$ 103.01 million $ 4.41 million
Dec 3, 2022 $ 0.103
-0.27%
$ 103.37 million $ 8.09 million
Dec 2, 2022 $ 0.104
-0.29%
$ 103.66 million $ 3.59 million
Dec 1, 2022 $ 0.104
-2.00%
$ 103.96 million $ 5.24 million
Nov 30, 2022 $ 0.106
+3.46%
$ 106.09 million $ 5.15 million
Nov 29, 2022 $ 0.103
-0.09%
$ 102.58 million $ 10.05 million
Nov 28, 2022 $ 0.103
+4.19%
$ 102.66 million $ 43.3 million
Nov 27, 2022 $ 0.0985
+0.07%
$ 98.54 million $ 13.03 million
Nov 26, 2022 $ 0.0985
-0.92%
$ 98.47 million $ 4.19 million
Nov 25, 2022 $ 0.0994
-2.01%
$ 99.38 million $ 4.7 million
Nov 24, 2022 $ 0.101
+0.35%
$ 101.41 million $ 13.68 million
Nov 23, 2022 $ 0.101
+5.43%
$ 101.06 million $ 18.43 million
Nov 22, 2022 $ 0.0959
+2.50%
$ 95.86 million $ 6.96 million
Nov 21, 2022 $ 0.0935
-1.80%
$ 93.52 million $ 13.94 million
Nov 20, 2022 $ 0.0953
-2.70%
$ 95.26 million $ 19.92 million
Nov 19, 2022 $ 0.0979
+4.79%
$ 97.9 million $ 9.64 million
Nov 18, 2022 $ 0.0934
+3.02%
$ 93.43 million $ 7.4 million
Nov 17, 2022 $ 0.0907
-0.91%
$ 90.69 million $ 6.41 million
Nov 16, 2022 $ 0.0915
-0.17%
$ 91.51 million $ 13.46 million
Nov 15, 2022 $ 0.0917
+4.50%
$ 91.66 million $ 11.41 million
Nov 14, 2022 $ 0.0877
-0.10%
$ 87.71 million $ 10.04 million
Nov 13, 2022 $ 0.0878
-2.02%
$ 87.8 million $ 12.04 million
Nov 12, 2022 $ 0.0896
-3.53%
$ 89.61 million $ 6.83 million
Nov 11, 2022 $ 0.0929
-4.17%
$ 92.91 million $ 9.2 million
Nov 10, 2022 $ 0.097
+20.27%
$ 96.96 million $ 17.98 million
Nov 9, 2022 $ 0.0806
-25.39%
$ 80.62 million $ 19.68 million
Nov 8, 2022 $ 0.108
-18.66%
$ 108.05 million $ 43.41 million
Nov 7, 2022 $ 0.133
+3.07%
$ 132.84 million $ 24.32 million
Nov 6, 2022 $ 0.129
-6.27%
$ 128.9 million $ 26 million
Nov 5, 2022 $ 0.138
+4.57%
$ 137.53 million $ 38.17 million
Nov 4, 2022 $ 0.132
+5.94%
$ 131.52 million $ 10.56 million
Nov 3, 2022 $ 0.124
+5.12%
$ 124.14 million $ 17.59 million
Nov 2, 2022 $ 0.118
-3.28%
$ 118.1 million $ 10.14 million
Nov 1, 2022 $ 0.122
-1.10%
$ 122.11 million $ 7.86 million
Oct 31, 2022 $ 0.123
+0.25%
$ 123.47 million $ 8.3 million
Oct 30, 2022 $ 0.123
-3.46%
$ 123.16 million $ 10.29 million
Oct 29, 2022 $ 0.128
+1.94%
$ 127.61 million $ 11.72 million
Oct 28, 2022 $ 0.125
+1.41%
$ 125.18 million $ 8.54 million
Oct 27, 2022 $ 0.123
-0.56%
$ 123.44 million $ 13.07 million
Oct 26, 2022 $ 0.124
+2.05%
$ 124.14 million $ 7.25 million
Oct 25, 2022 $ 0.122
+3.28%
$ 121.65 million $ 7.22 million