Civic Historical Data

CVC Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.5
-7.23%
$ 334.68 million $ 36.64 million
Sep 18, 2021 $ 0.538
-2.12%
$ 360.75 million $ 41.51 million
Sep 17, 2021 $ 0.55
+2.12%
$ 368.54 million $ 132.33 million
Sep 16, 2021 $ 0.539
+1.43%
$ 360.85 million $ 77.93 million
Sep 15, 2021 $ 0.531
+5.05%
$ 355.77 million $ 42.82 million
Sep 14, 2021 $ 0.505
+2.61%
$ 338.67 million $ 48.57 million
Sep 13, 2021 $ 0.493
-5.14%
$ 330.13 million $ 109.78 million
Sep 12, 2021 $ 0.52
-1.12%
$ 348.11 million $ 42.11 million
Sep 11, 2021 $ 0.525
-0.14%
$ 352.03 million $ 45.79 million
Sep 10, 2021 $ 0.526
-9.49%
$ 352.48 million $ 69.81 million
Sep 9, 2021 $ 0.581
+9.23%
$ 389.45 million $ 196.79 million
Sep 8, 2021 $ 0.532
+5.00%
$ 356.43 million $ 131.68 million
Sep 7, 2021 $ 0.507
-20.50%
$ 339.46 million $ 261.49 million
Sep 6, 2021 $ 0.637
+2.41%
$ 427.01 million $ 279.18 million
Sep 5, 2021 $ 0.622
-34.44%
$ 416.92 million $ 679.79 million
Sep 4, 2021 $ 0.95
+142.49%
$ 636.21 million $ 1.15 billion
Sep 3, 2021 $ 0.392
+10.25%
$ 262.37 million $ 64.68 million
Sep 2, 2021 $ 0.355
+0.90%
$ 237.97 million $ 23.18 million
Sep 1, 2021 $ 0.352
+3.46%
$ 235.85 million $ 18.84 million
Aug 31, 2021 $ 0.34
+2.09%
$ 227.99 million $ 26.01 million
Aug 30, 2021 $ 0.333
-5.19%
$ 223.3 million $ 16.37 million
Aug 29, 2021 $ 0.352
+1.38%
$ 235.53 million $ 22.7 million
Aug 28, 2021 $ 0.347
+1.68%
$ 232.31 million $ 16.88 million
Aug 27, 2021 $ 0.341
+5.79%
$ 228.46 million $ 24.65 million
Aug 26, 2021 $ 0.322
-9.41%
$ 215.96 million $ 17.43 million
Aug 25, 2021 $ 0.356
+2.87%
$ 238.4 million $ 23.56 million
Aug 24, 2021 $ 0.346
-7.60%
$ 231.74 million $ 29.73 million
Aug 23, 2021 $ 0.374
+2.68%
$ 250.78 million $ 39.84 million
Aug 22, 2021 $ 0.365
+8.01%
$ 244.24 million $ 64.65 million
Aug 21, 2021 $ 0.337
+1.40%
$ 226.12 million $ 25.97 million
Aug 20, 2021 $ 0.333
+2.48%
$ 222.99 million $ 23.98 million
Aug 19, 2021 $ 0.325
+6.18%
$ 217.59 million $ 29.78 million
Aug 18, 2021 $ 0.306
-1.91%
$ 204.93 million $ 25.57 million
Aug 17, 2021 $ 0.312
-7.85%
$ 208.93 million $ 26.78 million
Aug 16, 2021 $ 0.338
-0.81%
$ 226.72 million $ 24.7 million
Aug 15, 2021 $ 0.341
+0.93%
$ 228.55 million $ 13.98 million
Aug 14, 2021 $ 0.338
-0.89%
$ 226.44 million $ 15.71 million
Aug 13, 2021 $ 0.341
+9.41%
$ 228.5 million $ 41.19 million
Aug 12, 2021 $ 0.312
-5.43%
$ 208.79 million $ 26.34 million
Aug 11, 2021 $ 0.327
+4.83%
$ 219.23 million $ 72.51 million
Aug 10, 2021 $ 0.312
+5.99%
$ 209.12 million $ 27.31 million
Aug 8, 2021 $ 0.287
-6.27%
$ 192.08 million $ 15.35 million
Aug 7, 2021 $ 0.306
+3.29%
$ 204.91 million $ 17.64 million
Aug 6, 2021 $ 0.296
+1.66%
$ 198.4 million $ 16.22 million
Aug 5, 2021 $ 0.291
+5.61%
$ 195.11 million $ 19.97 million
Aug 4, 2021 $ 0.265
+0.75%
$ 177.49 million $ 14.12 million
Aug 3, 2021 $ 0.263
-2.82%
$ 176.22 million $ 15.77 million
Aug 2, 2021 $ 0.271
+1.12%
$ 181.28 million $ 24.71 million
Aug 1, 2021 $ 0.268
-6.49%
$ 179.27 million $ 19 million
Jul 30, 2021 $ 0.275
+1.50%
$ 184.08 million $ 22.61 million