Civic Historical Data

CVC Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.156
-5.00%
$ 104.37 million $ 35.58 million
May 26, 2022 $ 0.164
-6.04%
$ 109.87 million $ 13.8 million
May 25, 2022 $ 0.175
-2.58%
$ 116.94 million $ 10.75 million
May 24, 2022 $ 0.179
+1.33%
$ 120.03 million $ 12.28 million
May 23, 2022 $ 0.177
-8.58%
$ 118.45 million $ 19.38 million
May 22, 2022 $ 0.193
+5.53%
$ 129.58 million $ 16.65 million
May 21, 2022 $ 0.183
+1.28%
$ 122.78 million $ 16.68 million
May 20, 2022 $ 0.181
+1.57%
$ 121.23 million $ 20.2 million
May 19, 2022 $ 0.178
+7.08%
$ 119.36 million $ 20.25 million
May 18, 2022 $ 0.166
-8.22%
$ 111.49 million $ 29.82 million
May 17, 2022 $ 0.181
+5.12%
$ 121.47 million $ 18.32 million
May 16, 2022 $ 0.172
-8.37%
$ 115.55 million $ 23.59 million
May 15, 2022 $ 0.188
+2.48%
$ 126.11 million $ 36.57 million
May 14, 2022 $ 0.184
+22.27%
$ 123.06 million $ 50.74 million
May 13, 2022 $ 0.15
+14.66%
$ 100.64 million $ 26.19 million
May 12, 2022 $ 0.131
-8.01%
$ 87.78 million $ 58.12 million
May 11, 2022 $ 0.142
-25.13%
$ 95.41 million $ 64.93 million
May 10, 2022 $ 0.19
-0.37%
$ 127.55 million $ 55.15 million
May 9, 2022 $ 0.191
-20.60%
$ 128.07 million $ 44.66 million
May 8, 2022 $ 0.241
+2.05%
$ 161.27 million $ 86.35 million
May 7, 2022 $ 0.236
-4.98%
$ 158.03 million $ 18.07 million
May 6, 2022 $ 0.248
-2.89%
$ 166.32 million $ 25.14 million
May 5, 2022 $ 0.256
-10.06%
$ 171.27 million $ 29.26 million
May 4, 2022 $ 0.284
+9.98%
$ 190.45 million $ 46.64 million
May 3, 2022 $ 0.258
-2.99%
$ 173.17 million $ 17.27 million
May 2, 2022 $ 0.266
-0.64%
$ 178.5 million $ 19.81 million
May 1, 2022 $ 0.268
+3.17%
$ 179.65 million $ 29.71 million
Apr 30, 2022 $ 0.26
-6.42%
$ 174.1 million $ 45.61 million
Apr 29, 2022 $ 0.278
-3.00%
$ 186.04 million $ 98.9 million
Apr 28, 2022 $ 0.286
+4.01%
$ 191.84 million $ 39.99 million
Apr 27, 2022 $ 0.275
+2.44%
$ 184.44 million $ 21.11 million
Apr 26, 2022 $ 0.269
-8.26%
$ 180.05 million $ 33.67 million
Apr 25, 2022 $ 0.293
-3.19%
$ 196.26 million $ 31.05 million
Apr 24, 2022 $ 0.303
-6.20%
$ 202.71 million $ 34.31 million
Apr 23, 2022 $ 0.323
+5.35%
$ 216.36 million $ 68.33 million
Apr 22, 2022 $ 0.307
+1.11%
$ 205.4 million $ 55.09 million
Apr 21, 2022 $ 0.303
+0.15%
$ 203.14 million $ 54.63 million
Apr 20, 2022 $ 0.303
+0.38%
$ 202.79 million $ 42.11 million
Apr 19, 2022 $ 0.302
+3.29%
$ 202.02 million $ 24.42 million
Apr 18, 2022 $ 0.292
+2.62%
$ 195.61 million $ 38.97 million
Apr 17, 2022 $ 0.284
-4.18%
$ 190.61 million $ 22.36 million
Apr 16, 2022 $ 0.297
+1.58%
$ 198.94 million $ 12.93 million
Apr 15, 2022 $ 0.292
+2.17%
$ 195.83 million $ 18.75 million
Apr 14, 2022 $ 0.286
-4.00%
$ 191.68 million $ 31.12 million
Apr 13, 2022 $ 0.298
+6.30%
$ 199.66 million $ 42.92 million
Apr 12, 2022 $ 0.28
+6.27%
$ 187.84 million $ 30.32 million
Apr 11, 2022 $ 0.264
-9.91%
$ 176.74 million $ 25.89 million
Apr 10, 2022 $ 0.293
-4.30%
$ 196.2 million $ 16.28 million
Apr 9, 2022 $ 0.306
+1.95%
$ 205.04 million $ 26.42 million
Apr 8, 2022 $ 0.3
-7.72%
$ 201.06 million $ 94.43 million