Civic Historical Data

CVC Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.307
-2.32%
$ 205.66 million $ 10.63 million
Feb 15, 2022 $ 0.314
+8.84%
$ 210.55 million $ 10.43 million
Feb 14, 2022 $ 0.289
+2.38%
$ 193.44 million $ 10.07 million
Feb 13, 2022 $ 0.282
-1.22%
$ 188.96 million $ 11.22 million
Feb 12, 2022 $ 0.285
+0.08%
$ 191.27 million $ 13.91 million
Feb 11, 2022 $ 0.285
-6.43%
$ 191.13 million $ 16.23 million
Feb 10, 2022 $ 0.305
-4.06%
$ 204.27 million $ 36.19 million
Feb 9, 2022 $ 0.318
+1.35%
$ 212.76 million $ 9.33 million
Feb 8, 2022 $ 0.313
-3.60%
$ 209.93 million $ 23.31 million
Feb 7, 2022 $ 0.325
+1.89%
$ 217.73 million $ 14.31 million
Feb 6, 2022 $ 0.319
+1.35%
$ 213.69 million $ 17.24 million
Feb 5, 2022 $ 0.315
+2.98%
$ 210.86 million $ 17.07 million
Feb 4, 2022 $ 0.306
+4.34%
$ 204.76 million $ 22.72 million
Feb 3, 2022 $ 0.293
+5.40%
$ 196.23 million $ 39.11 million
Feb 2, 2022 $ 0.278
-1.93%
$ 186.17 million $ 26.56 million
Feb 1, 2022 $ 0.283
+4.45%
$ 189.86 million $ 52.08 million
Jan 31, 2022 $ 0.271
+5.51%
$ 181.76 million $ 16.4 million
Jan 30, 2022 $ 0.257
-3.75%
$ 172.25 million $ 12.47 million
Jan 29, 2022 $ 0.267
+5.92%
$ 178.95 million $ 17.99 million
Jan 28, 2022 $ 0.252
+6.67%
$ 168.98 million $ 16.93 million
Jan 27, 2022 $ 0.236
+5.51%
$ 158.45 million $ 43.33 million
Jan 26, 2022 $ 0.224
+4.39%
$ 150.2 million $ 30.79 million
Jan 25, 2022 $ 0.215
+1.13%
$ 143.9 million $ 15.41 million
Jan 24, 2022 $ 0.212
-5.44%
$ 142.29 million $ 42.48 million
Jan 23, 2022 $ 0.225
+3.68%
$ 150.47 million $ 18.03 million
Jan 22, 2022 $ 0.217
-10.16%
$ 145.07 million $ 36.21 million
Jan 21, 2022 $ 0.241
-15.01%
$ 161.41 million $ 25.83 million
Jan 20, 2022 $ 0.283
-5.08%
$ 189.92 million $ 13.04 million
Jan 19, 2022 $ 0.299
-4.84%
$ 200.05 million $ 9.36 million
Jan 18, 2022 $ 0.314
-2.24%
$ 210.22 million $ 9.53 million
Jan 17, 2022 $ 0.321
-4.95%
$ 215 million $ 7.59 million
Jan 16, 2022 $ 0.338
+0.84%
$ 226.21 million $ 8.92 million
Jan 15, 2022 $ 0.335
+1.50%
$ 224.36 million $ 15.77 million
Jan 14, 2022 $ 0.33
+2.98%
$ 221.06 million $ 11.37 million
Jan 13, 2022 $ 0.32
-5.34%
$ 214.66 million $ 12.63 million
Jan 12, 2022 $ 0.338
+5.22%
$ 226.76 million $ 11.78 million
Jan 11, 2022 $ 0.322
+2.89%
$ 215.51 million $ 10.4 million
Jan 10, 2022 $ 0.313
-2.86%
$ 209.46 million $ 32.11 million
Jan 9, 2022 $ 0.322
+2.47%
$ 215.64 million $ 24.17 million
Jan 8, 2022 $ 0.314
-4.59%
$ 210.43 million $ 21.37 million
Jan 7, 2022 $ 0.329
-1.82%
$ 220.56 million $ 27.66 million
Jan 6, 2022 $ 0.335
+0.80%
$ 224.65 million $ 21.38 million
Jan 5, 2022 $ 0.332
-7.30%
$ 222.68 million $ 40.51 million
Jan 4, 2022 $ 0.359
-4.36%
$ 240.22 million $ 20.91 million
Jan 3, 2022 $ 0.375
-5.55%
$ 251.2 million $ 43.11 million
Jan 2, 2022 $ 0.397
+8.48%
$ 265.89 million $ 110.53 million
Jan 1, 2022 $ 0.366
+11.16%
$ 245.08 million $ 39.14 million
Dec 31, 2021 $ 0.329
-1.98%
$ 220.58 million $ 11.98 million
Dec 30, 2021 $ 0.336
+1.68%
$ 225.01 million $ 9.75 million
Dec 29, 2021 $ 0.33
-3.74%
$ 221.29 million $ 13.58 million