Civic Historical Data

CVC Page 34
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 0.493
+0.21%
$ 330.12 million $ 30.84 million
Nov 7, 2021 $ 0.492
-0.75%
$ 329.39 million $ 16.89 million
Nov 6, 2021 $ 0.495
-3.46%
$ 331.86 million $ 24.35 million
Nov 5, 2021 $ 0.513
+4.23%
$ 343.74 million $ 52.7 million
Nov 4, 2021 $ 0.492
+0.73%
$ 329.83 million $ 96.21 million
Nov 3, 2021 $ 0.489
-1.25%
$ 327.44 million $ 88.63 million
Nov 2, 2021 $ 0.494
+3.68%
$ 331.15 million $ 44.01 million
Nov 1, 2021 $ 0.477
+1.08%
$ 319.34 million $ 77.39 million
Oct 31, 2021 $ 0.471
-0.96%
$ 315.88 million $ 329.24 million
Oct 30, 2021 $ 0.476
+3.39%
$ 318.98 million $ 36.32 million
Oct 29, 2021 $ 0.46
+5.13%
$ 308.5 million $ 34.79 million
Oct 28, 2021 $ 0.438
+4.22%
$ 293.35 million $ 20.97 million
Oct 27, 2021 $ 0.42
-12.81%
$ 281.46 million $ 46.48 million
Oct 26, 2021 $ 0.482
+0.16%
$ 322.91 million $ 22.4 million
Oct 25, 2021 $ 0.481
+2.33%
$ 322.38 million $ 10.76 million
Oct 24, 2021 $ 0.471
-2.10%
$ 315.31 million $ 13.19 million
Oct 23, 2021 $ 0.481
+0.48%
$ 322.05 million $ 11.67 million
Oct 22, 2021 $ 0.478
+2.00%
$ 320.52 million $ 16.41 million
Oct 21, 2021 $ 0.469
-4.10%
$ 314.25 million $ 23.03 million
Oct 20, 2021 $ 0.489
+3.62%
$ 327.65 million $ 19.86 million
Oct 19, 2021 $ 0.472
-0.59%
$ 316.17 million $ 14.36 million
Oct 18, 2021 $ 0.475
+0.88%
$ 318.06 million $ 19.51 million
Oct 17, 2021 $ 0.471
-2.45%
$ 315.28 million $ 20.42 million
Oct 16, 2021 $ 0.482
+0.25%
$ 323.17 million $ 37.9 million
Oct 15, 2021 $ 0.481
-5.60%
$ 322.36 million $ 65.16 million
Oct 14, 2021 $ 0.51
+0.82%
$ 341.49 million $ 17.54 million
Oct 13, 2021 $ 0.506
+3.62%
$ 338.73 million $ 22.2 million
Oct 12, 2021 $ 0.488
-1.83%
$ 326.87 million $ 26.49 million
Oct 11, 2021 $ 0.497
-0.78%
$ 332.96 million $ 33.22 million
Oct 10, 2021 $ 0.501
-5.07%
$ 335.62 million $ 32.81 million
Oct 9, 2021 $ 0.528
-7.08%
$ 353.5 million $ 59.61 million
Oct 8, 2021 $ 0.568
+4.07%
$ 380.42 million $ 50.57 million
Oct 7, 2021 $ 0.546
-1.73%
$ 365.5 million $ 39.38 million
Oct 6, 2021 $ 0.555
+6.69%
$ 371.86 million $ 103.06 million
Oct 5, 2021 $ 0.52
+1.81%
$ 348.5 million $ 40.52 million
Oct 4, 2021 $ 0.511
-1.30%
$ 342.29 million $ 54.6 million
Oct 3, 2021 $ 0.518
+8.73%
$ 346.79 million $ 71.83 million
Oct 2, 2021 $ 0.476
-0.08%
$ 318.97 million $ 31.81 million
Oct 1, 2021 $ 0.476
+9.56%
$ 319.21 million $ 52.11 million
Sep 30, 2021 $ 0.435
+9.64%
$ 291.35 million $ 68.31 million
Sep 29, 2021 $ 0.397
+0.86%
$ 265.76 million $ 27.75 million
Sep 28, 2021 $ 0.393
-5.36%
$ 263.51 million $ 21.93 million
Sep 27, 2021 $ 0.416
-4.56%
$ 278.43 million $ 27.78 million
Sep 26, 2021 $ 0.435
-4.84%
$ 291.76 million $ 30.44 million
Sep 25, 2021 $ 0.458
-4.75%
$ 306.59 million $ 36.35 million
Sep 24, 2021 $ 0.48
-8.67%
$ 321.89 million $ 83.83 million
Sep 23, 2021 $ 0.526
+22.11%
$ 352.38 million $ 136.95 million
Sep 22, 2021 $ 0.431
+12.99%
$ 288.59 million $ 38.98 million
Sep 21, 2021 $ 0.381
-8.88%
$ 255.39 million $ 41.58 million
Sep 20, 2021 $ 0.418
-16.25%
$ 280.25 million $ 82.52 million