Civic Historical Data

CVC Page 36
Download
Date Close Price change Market cap Trading volume
Jul 29, 2021 $ 0.27
+3.25%
$ 181.14 million $ 50.35 million
Jul 28, 2021 $ 0.262
-0.15%
$ 175.31 million $ 71.32 million
Jul 27, 2021 $ 0.262
+18.20%
$ 175.25 million $ 152.16 million
Jul 26, 2021 $ 0.221
+1.22%
$ 148.31 million $ 23.65 million
Jul 25, 2021 $ 0.219
+1.30%
$ 146.48 million $ 12.32 million
Jul 24, 2021 $ 0.216
+1.29%
$ 144.56 million $ 14.86 million
Jul 23, 2021 $ 0.213
+2.99%
$ 142.71 million $ 18.67 million
Jul 22, 2021 $ 0.207
+4.84%
$ 138.52 million $ 13.29 million
Jul 21, 2021 $ 0.197
+8.68%
$ 132.04 million $ 15.92 million
Jul 20, 2021 $ 0.181
-8.49%
$ 121.47 million $ 17.89 million
Jul 19, 2021 $ 0.198
-6.05%
$ 132.76 million $ 11.33 million
Jul 18, 2021 $ 0.211
+0.13%
$ 141.33 million $ 11.05 million
Jul 17, 2021 $ 0.211
+0.61%
$ 141.15 million $ 13.42 million
Jul 16, 2021 $ 0.209
-4.85%
$ 140.34 million $ 11.02 million
Jul 15, 2021 $ 0.22
-5.15%
$ 147.37 million $ 10.95 million
Jul 14, 2021 $ 0.232
-1.33%
$ 155.34 million $ 11.21 million
Jul 13, 2021 $ 0.235
-1.84%
$ 157.55 million $ 9.93 million
Jul 12, 2021 $ 0.24
-2.27%
$ 160.47 million $ 8.4 million
Jul 11, 2021 $ 0.245
+1.65%
$ 164.29 million $ 10.31 million
Jul 10, 2021 $ 0.241
-4.07%
$ 161.62 million $ 9.31 million
Jul 9, 2021 $ 0.252
+3.13%
$ 168.57 million $ 10.28 million
Jul 8, 2021 $ 0.244
-11.36%
$ 163.43 million $ 14.83 million
Jul 7, 2021 $ 0.275
-1.61%
$ 184.48 million $ 15.54 million
Jul 6, 2021 $ 0.28
-1.91%
$ 187.32 million $ 24.59 million
Jul 5, 2021 $ 0.283
+13.55%
$ 189.81 million $ 63.2 million
Jul 4, 2021 $ 0.249
+2.97%
$ 167.02 million $ 18.09 million
Jul 3, 2021 $ 0.242
+2.88%
$ 162.18 million $ 9.06 million
Jul 2, 2021 $ 0.235
-0.71%
$ 157.34 million $ 11.2 million
Jul 1, 2021 $ 0.236
-4.51%
$ 158.41 million $ 15.62 million
Jun 30, 2021 $ 0.247
+10.58%
$ 165.81 million $ 38.26 million
Jun 29, 2021 $ 0.224
+9.98%
$ 149.89 million $ 18.25 million
Jun 28, 2021 $ 0.203
+6.04%
$ 136.25 million $ 19.77 million
Jun 27, 2021 $ 0.192
+3.03%
$ 128.46 million $ 22.2 million
Jun 26, 2021 $ 0.186
+3.98%
$ 124.58 million $ 18.75 million
Jun 25, 2021 $ 0.179
-8.90%
$ 119.86 million $ 16.48 million
Jun 24, 2021 $ 0.196
+5.58%
$ 131.51 million $ 19.58 million
Jun 23, 2021 $ 0.186
+9.75%
$ 124.56 million $ 21.98 million
Jun 22, 2021 $ 0.169
-2.47%
$ 113.49 million $ 25.6 million
Jun 21, 2021 $ 0.174
-23.21%
$ 116.3 million $ 25.36 million
Jun 20, 2021 $ 0.226
-0.24%
$ 151.43 million $ 18.49 million
Jun 19, 2021 $ 0.226
-2.70%
$ 151.75 million $ 13.02 million
Jun 18, 2021 $ 0.233
-7.23%
$ 155.94 million $ 14.96 million
Jun 17, 2021 $ 0.251
-1.01%
$ 168.09 million $ 12.25 million
Jun 16, 2021 $ 0.253
-5.90%
$ 169.75 million $ 13.75 million
Jun 15, 2021 $ 0.269
-2.21%
$ 180.36 million $ 14.48 million
Jun 14, 2021 $ 0.275
+3.22%
$ 184.41 million $ 20.16 million
Jun 13, 2021 $ 0.267
+5.33%
$ 178.64 million $ 16.9 million
Jun 12, 2021 $ 0.253
-4.17%
$ 169.57 million $ 13.65 million
Jun 11, 2021 $ 0.264
-9.08%
$ 176.89 million $ 29.97 million
Jun 10, 2021 $ 0.29
-1.78%
$ 194.4 million $ 12.4 million