Civic Historical Data

CVC Page 37
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 0.295
+3.94%
$ 197.83 million $ 34.99 million
Jun 8, 2021 $ 0.284
-4.30%
$ 190.27 million $ 17 million
Jun 7, 2021 $ 0.297
-8.47%
$ 198.87 million $ 12.67 million
Jun 6, 2021 $ 0.324
+3.21%
$ 217.18 million $ 12.44 million
Jun 5, 2021 $ 0.314
-3.55%
$ 210.46 million $ 15.65 million
Jun 4, 2021 $ 0.326
-8.41%
$ 218.3 million $ 20.4 million
Jun 3, 2021 $ 0.356
+5.28%
$ 238.29 million $ 31.07 million
Jun 2, 2021 $ 0.338
+3.10%
$ 226.29 million $ 16.59 million
Jun 1, 2021 $ 0.328
-2.08%
$ 219.45 million $ 31.11 million
May 30, 2021 $ 0.313
+2.08%
$ 209.6 million $ 14.01 million
May 29, 2021 $ 0.306
-5.16%
$ 205.26 million $ 22.95 million
May 28, 2021 $ 0.323
-12.66%
$ 216.46 million $ 33.15 million
May 27, 2021 $ 0.37
+3.87%
$ 247.98 million $ 65.65 million
May 26, 2021 $ 0.356
+10.95%
$ 238.74 million $ 28.73 million
May 25, 2021 $ 0.321
+0.27%
$ 215.19 million $ 23.48 million
May 24, 2021 $ 0.32
+15.45%
$ 214.6 million $ 31 million
May 23, 2021 $ 0.277
-13.73%
$ 185.89 million $ 38.23 million
May 22, 2021 $ 0.322
-10.07%
$ 215.47 million $ 33.28 million
May 21, 2021 $ 0.358
-22.78%
$ 239.58 million $ 104.36 million
May 20, 2021 $ 0.463
+54.33%
$ 310.3 million $ 107.11 million
May 19, 2021 $ 0.3
-29.36%
$ 201.07 million $ 59.54 million
May 18, 2021 $ 0.425
+4.25%
$ 284.65 million $ 25.1 million
May 17, 2021 $ 0.408
-8.08%
$ 273.15 million $ 35.95 million
May 16, 2021 $ 0.443
+0.03%
$ 297.14 million $ 24.21 million
May 15, 2021 $ 0.444
-8.62%
$ 297.23 million $ 38.39 million
May 14, 2021 $ 0.485
+4.67%
$ 325.26 million $ 29.39 million
May 13, 2021 $ 0.464
-0.77%
$ 310.67 million $ 44.26 million
May 12, 2021 $ 0.468
-15.20%
$ 313.28 million $ 37.88 million
May 11, 2021 $ 0.551
+4.53%
$ 369.43 million $ 38.54 million
May 10, 2021 $ 0.527
-12.61%
$ 353.42 million $ 52.42 million
May 9, 2021 $ 0.604
-4.49%
$ 404.4 million $ 54.73 million
May 8, 2021 $ 0.632
+2.54%
$ 423.4 million $ 132.59 million
May 7, 2021 $ 0.616
+2.72%
$ 412.95 million $ 85.03 million
May 6, 2021 $ 0.6
+0.72%
$ 402.03 million $ 61.27 million
May 5, 2021 $ 0.596
+7.98%
$ 399.15 million $ 45.44 million
May 4, 2021 $ 0.552
-9.58%
$ 369.65 million $ 53.73 million
May 3, 2021 $ 0.61
+4.60%
$ 408.83 million $ 123.07 million
May 2, 2021 $ 0.583
+5.43%
$ 390.84 million $ 48.33 million
May 1, 2021 $ 0.553
+2.20%
$ 370.7 million $ 46.59 million
Apr 30, 2021 $ 0.541
+3.47%
$ 362.71 million $ 25.47 million
Apr 29, 2021 $ 0.523
-1.44%
$ 350.55 million $ 29.35 million
Apr 28, 2021 $ 0.531
-4.44%
$ 355.66 million $ 33.93 million
Apr 27, 2021 $ 0.556
+3.66%
$ 372.2 million $ 41.61 million
Apr 26, 2021 $ 0.536
+23.48%
$ 359.05 million $ 76.91 million
Apr 25, 2021 $ 0.434
+2.31%
$ 290.82 million $ 82.58 million
Apr 24, 2021 $ 0.424
-9.52%
$ 284.26 million $ 27.78 million
Apr 23, 2021 $ 0.469
-2.24%
$ 314.16 million $ 66.42 million
Apr 22, 2021 $ 0.48
-16.11%
$ 321.35 million $ 54.12 million
Apr 21, 2021 $ 0.572
-7.54%
$ 383.08 million $ 66.6 million
Apr 20, 2021 $ 0.618
+15.20%
$ 414.32 million $ 392.57 million