Civic Historical Data

CVC Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.143
+1.00%
$ 143.17 million $ 4.85 million
Sep 3, 2022 $ 0.142
+0.62%
$ 141.75 million $ 3.57 million
Sep 2, 2022 $ 0.141
-1.80%
$ 140.89 million $ 6.85 million
Sep 1, 2022 $ 0.143
-0.66%
$ 143.47 million $ 9.53 million
Aug 31, 2022 $ 0.144
-1.12%
$ 144.43 million $ 8 million
Aug 30, 2022 $ 0.146
-1.20%
$ 146.06 million $ 9.84 million
Aug 29, 2022 $ 0.148
+5.62%
$ 147.83 million $ 11.51 million
Aug 28, 2022 $ 0.14
-1.46%
$ 139.97 million $ 9.27 million
Aug 27, 2022 $ 0.142
-0.61%
$ 142.05 million $ 9.42 million
Aug 26, 2022 $ 0.143
-9.35%
$ 142.92 million $ 30.54 million
Aug 25, 2022 $ 0.158
+6.34%
$ 157.67 million $ 57.68 million
Aug 24, 2022 $ 0.148
-2.64%
$ 148.27 million $ 10.96 million
Aug 23, 2022 $ 0.152
+1.79%
$ 152.31 million $ 9 million
Aug 22, 2022 $ 0.15
-2.43%
$ 149.63 million $ 11.07 million
Aug 21, 2022 $ 0.153
+3.02%
$ 153.36 million $ 13.31 million
Aug 20, 2022 $ 0.149
-1.58%
$ 148.86 million $ 18.04 million
Aug 19, 2022 $ 0.151
-9.80%
$ 151.25 million $ 33.67 million
Aug 18, 2022 $ 0.168
-5.34%
$ 167.69 million $ 40.34 million
Aug 17, 2022 $ 0.177
-4.98%
$ 177.14 million $ 32.56 million
Aug 16, 2022 $ 0.186
-6.43%
$ 186.42 million $ 91.11 million
Aug 15, 2022 $ 0.199
+16.00%
$ 199.23 million $ 410.37 million
Aug 14, 2022 $ 0.172
-1.24%
$ 171.75 million $ 10.74 million
Aug 13, 2022 $ 0.174
-0.63%
$ 173.9 million $ 9.84 million
Aug 12, 2022 $ 0.175
+2.79%
$ 175.01 million $ 18.72 million
Aug 11, 2022 $ 0.17
+3.08%
$ 170.27 million $ 43.71 million
Aug 10, 2022 $ 0.165
+6.70%
$ 165.19 million $ 15.4 million
Aug 9, 2022 $ 0.155
-4.98%
$ 154.81 million $ 12.24 million
Aug 8, 2022 $ 0.163
+0.70%
$ 162.92 million $ 9.53 million
Aug 7, 2022 $ 0.162
-0.38%
$ 161.79 million $ 6.23 million
Aug 6, 2022 $ 0.162
-1.00%
$ 162.41 million $ 5.92 million
Aug 5, 2022 $ 0.164
+5.23%
$ 164.05 million $ 9.24 million
Aug 4, 2022 $ 0.156
+0.25%
$ 155.9 million $ 10.56 million
Aug 3, 2022 $ 0.156
-6.79%
$ 155.51 million $ 16.65 million
Aug 2, 2022 $ 0.167
+1.55%
$ 166.83 million $ 13.2 million
Aug 1, 2022 $ 0.164
+9.11%
$ 164.29 million $ 43.75 million
Jul 31, 2022 $ 0.151
+1.89%
$ 150.57 million $ 19.94 million
Jul 30, 2022 $ 0.148
-1.21%
$ 147.78 million $ 10.23 million
Jul 29, 2022 $ 0.15
-0.26%
$ 149.59 million $ 19.09 million
Jul 28, 2022 $ 0.15
+4.05%
$ 149.98 million $ 17.18 million
Jul 27, 2022 $ 0.144
+7.98%
$ 144.15 million $ 12.96 million
Jul 26, 2022 $ 0.133
+0.39%
$ 133.49 million $ 5.01 million
Jul 25, 2022 $ 0.133
-7.88%
$ 132.97 million $ 7.64 million
Jul 24, 2022 $ 0.144
+1.12%
$ 144.35 million $ 6.48 million
Jul 23, 2022 $ 0.143
+1.74%
$ 142.75 million $ 7.14 million
Jul 22, 2022 $ 0.14
-3.49%
$ 140.3 million $ 12.07 million
Jul 21, 2022 $ 0.145
-0.29%
$ 145.37 million $ 8.74 million
Jul 20, 2022 $ 0.146
-5.96%
$ 145.78 million $ 16.91 million
Jul 19, 2022 $ 0.155
+2.23%
$ 155.03 million $ 15.66 million
Jul 18, 2022 $ 0.152
+9.39%
$ 151.64 million $ 20.84 million
Jul 17, 2022 $ 0.139
-2.60%
$ 138.62 million $ 9.54 million