Civic Historical Data

CVC Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.537
-10.21%
$ 359.67 million $ 91.85 million
Apr 18, 2021 $ 0.598
-12.64%
$ 400.57 million $ 116.14 million
Apr 17, 2021 $ 0.684
-3.07%
$ 458.51 million $ 81.31 million
Apr 16, 2021 $ 0.706
-5.80%
$ 473.05 million $ 89.41 million
Apr 15, 2021 $ 0.749
+7.54%
$ 502.12 million $ 98.48 million
Apr 14, 2021 $ 0.697
-5.76%
$ 466.93 million $ 93.45 million
Apr 13, 2021 $ 0.74
+8.20%
$ 495.47 million $ 117.97 million
Apr 12, 2021 $ 0.683
+1.85%
$ 457.92 million $ 109.5 million
Apr 11, 2021 $ 0.671
+6.03%
$ 449.56 million $ 96.06 million
Apr 10, 2021 $ 0.633
+1.59%
$ 423.97 million $ 96.82 million
Apr 9, 2021 $ 0.623
+2.28%
$ 417.33 million $ 70.77 million
Apr 8, 2021 $ 0.609
+9.01%
$ 408.03 million $ 49.1 million
Apr 7, 2021 $ 0.559
-8.39%
$ 374.3 million $ 107.21 million
Apr 6, 2021 $ 0.61
-0.76%
$ 408.6 million $ 91.74 million
Apr 5, 2021 $ 0.615
-3.05%
$ 411.73 million $ 87.52 million
Apr 4, 2021 $ 0.634
+5.02%
$ 424.69 million $ 53.72 million
Apr 3, 2021 $ 0.604
-11.97%
$ 404.4 million $ 144.09 million
Apr 2, 2021 $ 0.686
+23.44%
$ 459.4 million $ 304.16 million
Apr 1, 2021 $ 0.555
-3.04%
$ 372.17 million $ 90.47 million
Mar 30, 2021 $ 0.522
+3.87%
$ 349.77 million $ 81.05 million
Mar 29, 2021 $ 0.503
+1.88%
$ 336.73 million $ 55.86 million
Mar 28, 2021 $ 0.493
+7.26%
$ 330.51 million $ 88.23 million
Mar 27, 2021 $ 0.46
+3.41%
$ 308.13 million $ 54.92 million
Mar 26, 2021 $ 0.445
+6.52%
$ 297.98 million $ 43.92 million
Mar 25, 2021 $ 0.418
-6.81%
$ 279.73 million $ 71.58 million
Mar 24, 2021 $ 0.448
-3.48%
$ 300.2 million $ 186.44 million
Mar 23, 2021 $ 0.464
+6.24%
$ 311.01 million $ 64.36 million
Mar 22, 2021 $ 0.437
+0.53%
$ 292.72 million $ 152.24 million
Mar 21, 2021 $ 0.435
+2.46%
$ 291.19 million $ 32.9 million
Mar 20, 2021 $ 0.424
-3.70%
$ 284.19 million $ 45.23 million
Mar 19, 2021 $ 0.44
+1.96%
$ 295.1 million $ 55.76 million
Mar 18, 2021 $ 0.432
+1.05%
$ 289.44 million $ 59.48 million
Mar 17, 2021 $ 0.428
+2.07%
$ 286.46 million $ 45 million
Mar 16, 2021 $ 0.419
-2.61%
$ 280.6 million $ 53.88 million
Mar 15, 2021 $ 0.43
-6.01%
$ 288.06 million $ 81.22 million
Mar 14, 2021 $ 0.458
+4.03%
$ 306.78 million $ 120.93 million
Mar 13, 2021 $ 0.44
+1.90%
$ 294.79 million $ 90.5 million
Mar 12, 2021 $ 0.432
+0.67%
$ 289.25 million $ 72.92 million
Mar 11, 2021 $ 0.429
-1.22%
$ 287.51 million $ 86.13 million
Mar 10, 2021 $ 0.435
-9.07%
$ 291.14 million $ 80.77 million
Mar 9, 2021 $ 0.478
+15.38%
$ 320.12 million $ 116.68 million
Mar 8, 2021 $ 0.414
+2.73%
$ 277.44 million $ 40.52 million
Mar 7, 2021 $ 0.403
+2.75%
$ 270.09 million $ 42 million
Mar 6, 2021 $ 0.392
+2.30%
$ 262.76 million $ 28.33 million
Mar 5, 2021 $ 0.383
-0.12%
$ 256.75 million $ 35 million
Mar 4, 2021 $ 0.384
-2.74%
$ 257.01 million $ 47.55 million
Mar 3, 2021 $ 0.394
+1.96%
$ 264.27 million $ 55.31 million
Mar 2, 2021 $ 0.387
+4.71%
$ 259.13 million $ 106.1 million
Mar 1, 2021 $ 0.37
+10.58%
$ 247.7 million $ 51.88 million
Feb 28, 2021 $ 0.334
-11.01%
$ 223.94 million $ 46.72 million