Civic Historical Data

CVC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0424
-0.47%
$ 26.67 million $ 2.98 million
Dec 15, 2025 $ 0.0426
-4.15%
$ 26.95 million $ 3.38 million
Dec 14, 2025 $ 0.0444
-2.80%
$ 28.12 million $ 5.89 million
Dec 13, 2025 $ 0.0457
+0.19%
$ 28.92 million $ 2.7 million
Dec 12, 2025 $ 0.0456
-1.99%
$ 28.87 million $ 3.79 million
Dec 11, 2025 $ 0.0465
-3.20%
$ 29.46 million $ 9.59 million
Dec 10, 2025 $ 0.048
+0.20%
$ 30.43 million $ 11.91 million
Dec 9, 2025 $ 0.048
+2.00%
$ 30.37 million $ 4.3 million
Dec 8, 2025 $ 0.047
-0.26%
$ 29.77 million $ 3.95 million
Dec 7, 2025 $ 0.0471
-3.22%
$ 30.04 million $ 6.36 million
Dec 6, 2025 $ 0.0487
-9.72%
$ 31.11 million $ 13.36 million
Dec 5, 2025 $ 0.0538
+15.84%
$ 34.44 million $ 52.86 million
Dec 4, 2025 $ 0.0465
-1.00%
$ 29.67 million $ 3.71 million
Dec 3, 2025 $ 0.047
+0.77%
$ 30.01 million $ 2.71 million
Dec 2, 2025 $ 0.0466
+2.83%
$ 29.73 million $ 3.06 million
Dec 1, 2025 $ 0.0453
-2.44%
$ 28.91 million $ 5.33 million
Nov 30, 2025 $ 0.047
-1.21%
$ 29.69 million $ 3.17 million
Nov 29, 2025 $ 0.0475
-0.81%
$ 30.4 million $ 4.99 million
Nov 28, 2025 $ 0.0478
-2.14%
$ 30.56 million $ 5.04 million
Nov 27, 2025 $ 0.0491
+2.96%
$ 31.25 million $ 3.53 million
Nov 26, 2025 $ 0.0478
-0.68%
$ 30.44 million $ 3.36 million
Nov 25, 2025 $ 0.048
+1.37%
$ 30.71 million $ 5.44 million
Nov 24, 2025 $ 0.0476
+2.30%
$ 30.28 million $ 3.35 million
Nov 23, 2025 $ 0.0469
+2.21%
$ 29.7 million $ 4.29 million
Nov 22, 2025 $ 0.0462
-0.10%
$ 29.31 million $ 5.56 million
Nov 21, 2025 $ 0.0451
-6.73%
$ 29.51 million $ 6.19 million
Nov 20, 2025 $ 0.0492
-0.57%
$ 30.95 million $ 4.46 million
Nov 19, 2025 $ 0.0495
-5.49%
$ 31.56 million $ 3.96 million
Nov 18, 2025 $ 0.0526
+2.83%
$ 33.41 million $ 3.52 million
Nov 17, 2025 $ 0.0511
-1.75%
$ 32.82 million $ 5.52 million
Nov 16, 2025 $ 0.0522
-2.54%
$ 33.35 million $ 3.33 million
Nov 15, 2025 $ 0.0532
+1.31%
$ 34.31 million $ 8.73 million
Nov 14, 2025 $ 0.0529
+0.11%
$ 33.68 million $ 16.36 million
Nov 13, 2025 $ 0.0528
-9.63%
$ 33.86 million $ 8.1 million
Nov 12, 2025 $ 0.0591
-8.68%
$ 37.41 million $ 19.33 million
Nov 11, 2025 $ 0.0648
+12.90%
$ 41.53 million $ 73.34 million
Nov 10, 2025 $ 0.0574
+0.71%
$ 36.77 million $ 4.69 million
Nov 9, 2025 $ 0.057
-0.10%
$ 36.71 million $ 3.93 million
Nov 8, 2025 $ 0.057
+0.80%
$ 36.73 million $ 6.3 million
Nov 7, 2025 $ 0.0566
+10.18%
$ 36.44 million $ 7.25 million
Nov 6, 2025 $ 0.0514
-0.94%
$ 33.08 million $ 6.62 million
Nov 5, 2025 $ 0.0518
+4.37%
$ 33.39 million $ 8.97 million
Nov 4, 2025 $ 0.0497
-2.39%
$ 31.99 million $ 8.12 million
Nov 3, 2025 $ 0.0509
-11.93%
$ 32.78 million $ 7.83 million
Nov 2, 2025 $ 0.0578
-0.63%
$ 37.25 million $ 3.28 million
Nov 1, 2025 $ 0.0581
+0.88%
$ 37.44 million $ 2.53 million
Oct 31, 2025 $ 0.0576
+2.39%
$ 37.12 million $ 3.39 million
Oct 30, 2025 $ 0.056
-6.45%
$ 36.23 million $ 6.17 million
Oct 29, 2025 $ 0.0598
-0.83%
$ 38.54 million $ 4.28 million
Oct 28, 2025 $ 0.0603
-2.02%
$ 38.88 million $ 3.46 million