Civic Historical Data

CVC Page 39
Download
Date Close Price change Market cap Trading volume
Feb 27, 2021 $ 0.376
+9.53%
$ 251.78 million $ 55.78 million
Feb 26, 2021 $ 0.343
-1.98%
$ 229.65 million $ 37.26 million
Feb 25, 2021 $ 0.35
-3.26%
$ 234.56 million $ 46.31 million
Feb 24, 2021 $ 0.362
+7.12%
$ 242.41 million $ 71.76 million
Feb 23, 2021 $ 0.338
-19.71%
$ 226.19 million $ 110.36 million
Feb 22, 2021 $ 0.421
-9.84%
$ 281.85 million $ 118.46 million
Feb 21, 2021 $ 0.467
+2.60%
$ 312.82 million $ 56.56 million
Feb 20, 2021 $ 0.455
-10.95%
$ 304.84 million $ 104.62 million
Feb 19, 2021 $ 0.511
+14.18%
$ 342.14 million $ 191.1 million
Feb 18, 2021 $ 0.448
+2.82%
$ 300.1 million $ 97.71 million
Feb 17, 2021 $ 0.435
-3.02%
$ 291.69 million $ 105.66 million
Feb 16, 2021 $ 0.449
-0.76%
$ 300.54 million $ 117.1 million
Feb 15, 2021 $ 0.45
-1.03%
$ 301.63 million $ 226.65 million
Feb 14, 2021 $ 0.455
-8.58%
$ 304.95 million $ 379.03 million
Feb 13, 2021 $ 0.496
+41.98%
$ 332.3 million $ 1.15 billion
Feb 12, 2021 $ 0.35
+30.05%
$ 234.25 million $ 254.64 million
Feb 11, 2021 $ 0.269
+10.01%
$ 180.1 million $ 93.14 million
Feb 10, 2021 $ 0.244
+0.08%
$ 163.78 million $ 84.14 million
Feb 9, 2021 $ 0.244
+1.94%
$ 163.43 million $ 51.5 million
Feb 8, 2021 $ 0.239
+3.49%
$ 160.36 million $ 80.13 million
Feb 7, 2021 $ 0.231
-5.55%
$ 155 million $ 123 million
Feb 6, 2021 $ 0.244
-0.50%
$ 163.78 million $ 374.04 million
Feb 5, 2021 $ 0.246
+40.84%
$ 164.54 million $ 281.61 million
Feb 4, 2021 $ 0.174
-2.08%
$ 116.83 million $ 54.4 million
Feb 3, 2021 $ 0.178
+1.72%
$ 119.04 million $ 55.81 million
Feb 2, 2021 $ 0.175
+13.34%
$ 116.95 million $ 73.08 million
Feb 1, 2021 $ 0.154
+1.85%
$ 103.12 million $ 26.28 million
Jan 30, 2021 $ 0.154
-0.56%
$ 103.4 million $ 43.43 million
Jan 29, 2021 $ 0.155
+2.07%
$ 103.97 million $ 75.72 million
Jan 28, 2021 $ 0.152
+12.64%
$ 101.93 million $ 60.78 million
Jan 27, 2021 $ 0.135
-9.14%
$ 90.47 million $ 19.43 million
Jan 26, 2021 $ 0.149
-1.62%
$ 99.6 million $ 17.69 million
Jan 24, 2021 $ 0.156
+5.50%
$ 104.5 million $ 50.03 million
Jan 23, 2021 $ 0.148
+2.01%
$ 99.01 million $ 46.03 million
Jan 22, 2021 $ 0.145
+9.56%
$ 97.09 million $ 41.7 million
Jan 21, 2021 $ 0.132
-16.07%
$ 88.7 million $ 26.39 million
Jan 20, 2021 $ 0.158
-1.71%
$ 105.73 million $ 32.48 million
Jan 19, 2021 $ 0.161
-3.60%
$ 107.67 million $ 37.63 million
Jan 18, 2021 $ 0.167
+8.04%
$ 111.72 million $ 63.18 million
Jan 17, 2021 $ 0.154
+1.07%
$ 103.37 million $ 48.38 million
Jan 16, 2021 $ 0.153
-1.62%
$ 102.33 million $ 50.95 million
Jan 15, 2021 $ 0.155
-6.72%
$ 104 million $ 64.12 million
Jan 14, 2021 $ 0.166
-1.33%
$ 111.44 million $ 96.95 million
Jan 13, 2021 $ 0.168
-2.69%
$ 112.74 million $ 171.27 million
Jan 12, 2021 $ 0.173
+42.68%
$ 115.97 million $ 297.4 million
Jan 11, 2021 $ 0.121
-13.98%
$ 81.28 million $ 58.52 million
Jan 10, 2021 $ 0.141
-6.86%
$ 94.57 million $ 86.68 million
Jan 9, 2021 $ 0.152
-8.48%
$ 101.56 million $ 93.57 million
Jan 8, 2021 $ 0.166
-14.31%
$ 111.07 million $ 310.96 million
Jan 7, 2021 $ 0.193
+83.60%
$ 129.13 million $ 422.2 million