Civic Historical Data

CVC Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.325
+7.94%
$ 217.86 million $ 33.58 million
Apr 6, 2022 $ 0.301
-12.85%
$ 201.81 million $ 46.39 million
Apr 5, 2022 $ 0.346
-4.34%
$ 231.57 million $ 22.53 million
Apr 4, 2022 $ 0.361
-5.59%
$ 242.08 million $ 31.82 million
Apr 3, 2022 $ 0.383
+0.67%
$ 256.38 million $ 48.79 million
Apr 2, 2022 $ 0.38
+1.48%
$ 254.69 million $ 67.52 million
Apr 1, 2022 $ 0.375
+3.81%
$ 250.97 million $ 40.1 million
Mar 31, 2022 $ 0.361
-3.51%
$ 241.73 million $ 44.72 million
Mar 30, 2022 $ 0.374
+5.54%
$ 250.52 million $ 104.49 million
Mar 29, 2022 $ 0.354
+5.53%
$ 237.35 million $ 52.69 million
Mar 28, 2022 $ 0.336
-1.80%
$ 224.84 million $ 30.61 million
Mar 27, 2022 $ 0.342
+4.99%
$ 228.96 million $ 52.34 million
Mar 26, 2022 $ 0.325
+7.34%
$ 218.07 million $ 24.97 million
Mar 25, 2022 $ 0.303
-3.53%
$ 203.16 million $ 11.91 million
Mar 24, 2022 $ 0.314
+2.15%
$ 210.59 million $ 15.42 million
Mar 23, 2022 $ 0.308
+0.01%
$ 206.18 million $ 16.57 million
Mar 22, 2022 $ 0.308
+5.00%
$ 206.1 million $ 11.13 million
Mar 21, 2022 $ 0.293
-2.00%
$ 196.29 million $ 15.08 million
Mar 20, 2022 $ 0.299
+0.46%
$ 200.31 million $ 11.58 million
Mar 19, 2022 $ 0.298
-0.82%
$ 199.39 million $ 14.05 million
Mar 18, 2022 $ 0.3
+5.65%
$ 201.03 million $ 14.8 million
Mar 17, 2022 $ 0.284
+4.59%
$ 190.28 million $ 41.56 million
Mar 16, 2022 $ 0.272
+6.89%
$ 181.94 million $ 11.94 million
Mar 15, 2022 $ 0.254
-2.04%
$ 170.22 million $ 8.71 million
Mar 14, 2022 $ 0.259
+4.90%
$ 173.77 million $ 9.02 million
Mar 13, 2022 $ 0.247
-4.23%
$ 165.65 million $ 4.51 million
Mar 12, 2022 $ 0.258
-0.43%
$ 172.97 million $ 4.59 million
Mar 11, 2022 $ 0.259
-1.16%
$ 173.72 million $ 9.58 million
Mar 10, 2022 $ 0.262
-4.29%
$ 175.75 million $ 9.54 million
Mar 9, 2022 $ 0.274
+5.49%
$ 183.63 million $ 7.2 million
Mar 8, 2022 $ 0.26
+2.65%
$ 174.06 million $ 9.56 million
Mar 7, 2022 $ 0.253
-1.88%
$ 169.57 million $ 10.15 million
Mar 6, 2022 $ 0.258
-3.79%
$ 172.84 million $ 6.81 million
Mar 5, 2022 $ 0.268
+2.21%
$ 179.66 million $ 6.07 million
Mar 4, 2022 $ 0.262
-7.29%
$ 175.76 million $ 24.19 million
Mar 3, 2022 $ 0.283
-3.77%
$ 189.56 million $ 10.17 million
Mar 2, 2022 $ 0.294
-4.03%
$ 196.98 million $ 13.62 million
Mar 1, 2022 $ 0.306
+4.47%
$ 205.25 million $ 24.97 million
Feb 28, 2022 $ 0.293
+9.32%
$ 196.42 million $ 19.16 million
Feb 27, 2022 $ 0.268
-3.32%
$ 179.66 million $ 22.28 million
Feb 26, 2022 $ 0.277
+5.12%
$ 185.82 million $ 23.22 million
Feb 25, 2022 $ 0.264
+11.68%
$ 176.78 million $ 26.97 million
Feb 24, 2022 $ 0.236
-1.43%
$ 158.28 million $ 23.38 million
Feb 23, 2022 $ 0.24
-2.00%
$ 160.6 million $ 9.25 million
Feb 22, 2022 $ 0.245
+6.28%
$ 163.88 million $ 11.5 million
Feb 21, 2022 $ 0.23
-8.95%
$ 154.2 million $ 14.88 million
Feb 20, 2022 $ 0.253
-7.44%
$ 169.36 million $ 9.41 million
Feb 19, 2022 $ 0.273
+1.99%
$ 182.97 million $ 17.67 million
Feb 18, 2022 $ 0.268
-2.55%
$ 179.39 million $ 9.53 million
Feb 17, 2022 $ 0.275
-10.49%
$ 184.07 million $ 10.91 million