Civic Historical Data

CVC Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 0.343
-8.56%
$ 229.93 million $ 23.78 million
Dec 27, 2021 $ 0.375
+0.84%
$ 251.36 million $ 14.59 million
Dec 26, 2021 $ 0.372
+1.19%
$ 249.26 million $ 11.67 million
Dec 25, 2021 $ 0.368
+1.88%
$ 246.34 million $ 13.29 million
Dec 24, 2021 $ 0.361
-0.59%
$ 241.68 million $ 16.66 million
Dec 23, 2021 $ 0.363
+7.11%
$ 243.12 million $ 17.13 million
Dec 22, 2021 $ 0.339
+1.83%
$ 226.97 million $ 12.98 million
Dec 21, 2021 $ 0.333
+4.66%
$ 222.87 million $ 7.92 million
Dec 20, 2021 $ 0.318
-2.66%
$ 212.97 million $ 10.08 million
Dec 19, 2021 $ 0.327
-2.41%
$ 218.81 million $ 7.01 million
Dec 18, 2021 $ 0.335
+3.29%
$ 224.21 million $ 10.74 million
Dec 17, 2021 $ 0.324
-3.54%
$ 217.06 million $ 25.42 million
Dec 16, 2021 $ 0.336
-1.99%
$ 224.87 million $ 12.83 million
Dec 15, 2021 $ 0.342
+4.83%
$ 229.46 million $ 15.01 million
Dec 14, 2021 $ 0.327
+2.60%
$ 218.8 million $ 15.65 million
Dec 13, 2021 $ 0.318
-11.56%
$ 213.25 million $ 15.39 million
Dec 12, 2021 $ 0.36
+0.67%
$ 241.18 million $ 9.13 million
Dec 11, 2021 $ 0.358
+5.01%
$ 239.6 million $ 22.43 million
Dec 10, 2021 $ 0.341
-5.52%
$ 228.19 million $ 20.44 million
Dec 9, 2021 $ 0.361
-11.06%
$ 241.54 million $ 23.98 million
Dec 8, 2021 $ 0.405
+2.36%
$ 271.58 million $ 33.83 million
Dec 7, 2021 $ 0.396
+3.69%
$ 265.31 million $ 41.44 million
Dec 6, 2021 $ 0.382
+5.93%
$ 255.85 million $ 59.69 million
Dec 5, 2021 $ 0.36
-10.01%
$ 241.47 million $ 41.86 million
Dec 4, 2021 $ 0.4
-15.38%
$ 268.32 million $ 77.05 million
Dec 3, 2021 $ 0.473
-11.64%
$ 317.07 million $ 31.79 million
Dec 2, 2021 $ 0.536
-5.92%
$ 358.86 million $ 31.56 million
Dec 1, 2021 $ 0.569
+6.36%
$ 381.45 million $ 32.82 million
Nov 30, 2021 $ 0.535
-5.89%
$ 358.62 million $ 29.34 million
Nov 29, 2021 $ 0.569
-1.46%
$ 381.05 million $ 39.99 million
Nov 28, 2021 $ 0.577
-6.55%
$ 386.74 million $ 116.99 million
Nov 27, 2021 $ 0.618
+7.17%
$ 413.89 million $ 229.14 million
Nov 26, 2021 $ 0.577
+13.04%
$ 386.29 million $ 308.28 million
Nov 25, 2021 $ 0.51
+1.39%
$ 341.72 million $ 48.46 million
Nov 24, 2021 $ 0.503
-3.97%
$ 336.78 million $ 33.05 million
Nov 23, 2021 $ 0.524
-3.25%
$ 350.75 million $ 51.14 million
Nov 22, 2021 $ 0.541
-1.53%
$ 362.54 million $ 190.21 million
Nov 21, 2021 $ 0.55
-1.06%
$ 368.19 million $ 77.69 million
Nov 20, 2021 $ 0.555
+15.79%
$ 371.98 million $ 162.09 million
Nov 19, 2021 $ 0.479
+5.41%
$ 321.23 million $ 27.78 million
Nov 18, 2021 $ 0.455
-8.90%
$ 304.76 million $ 65.36 million
Nov 17, 2021 $ 0.499
+8.17%
$ 334.55 million $ 76.48 million
Nov 16, 2021 $ 0.462
-6.45%
$ 309.27 million $ 52.36 million
Nov 15, 2021 $ 0.493
+0.93%
$ 330.59 million $ 41.17 million
Nov 14, 2021 $ 0.489
+4.12%
$ 327.48 million $ 38.33 million
Nov 13, 2021 $ 0.469
+2.56%
$ 314.49 million $ 16.02 million
Nov 12, 2021 $ 0.458
-2.16%
$ 306.65 million $ 16.09 million
Nov 11, 2021 $ 0.468
+1.38%
$ 313.46 million $ 21.48 million
Nov 10, 2021 $ 0.461
-6.05%
$ 309.17 million $ 47.76 million
Nov 9, 2021 $ 0.491
-0.32%
$ 329.1 million $ 32.86 million