Civic Historical Data

CVC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0616
-2.49%
$ 39.63 million $ 3.76 million
Oct 26, 2025 $ 0.0631
+4.41%
$ 40.67 million $ 3.88 million
Oct 25, 2025 $ 0.0605
-0.45%
$ 38.95 million $ 4.05 million
Oct 24, 2025 $ 0.0608
-0.16%
$ 39.13 million $ 3.45 million
Oct 23, 2025 $ 0.0606
+1.60%
$ 39.17 million $ 2.91 million
Oct 22, 2025 $ 0.0584
-4.01%
$ 38.43 million $ 4.84 million
Oct 21, 2025 $ 0.0615
-2.33%
$ 39.22 million $ 4.28 million
Oct 20, 2025 $ 0.0633
+2.53%
$ 40.58 million $ 4.08 million
Oct 19, 2025 $ 0.0622
+2.36%
$ 39.74 million $ 3.79 million
Oct 18, 2025 $ 0.061
+0.23%
$ 39.16 million $ 3.17 million
Oct 17, 2025 $ 0.0611
-3.69%
$ 39.19 million $ 9 million
Oct 16, 2025 $ 0.0635
-3.83%
$ 40.88 million $ 8.13 million
Oct 15, 2025 $ 0.066
-4.64%
$ 42.5 million $ 5.81 million
Oct 14, 2025 $ 0.0692
-2.82%
$ 44.61 million $ 8.71 million
Oct 13, 2025 $ 0.0712
+4.00%
$ 45.84 million $ 5.32 million
Oct 12, 2025 $ 0.0685
+9.77%
$ 44.22 million $ 11.07 million
Oct 11, 2025 $ 0.0624
+1.03%
$ 40.29 million $ 11.34 million
Oct 10, 2025 $ 0.0617
-24.57%
$ 39.86 million $ 10.3 million
Oct 9, 2025 $ 0.0818
-2.22%
$ 52.87 million $ 5.95 million
Oct 8, 2025 $ 0.0837
+3.40%
$ 54.07 million $ 7 million
Oct 7, 2025 $ 0.081
-4.25%
$ 52.37 million $ 7.99 million
Oct 6, 2025 $ 0.0845
+1.25%
$ 54.57 million $ 4.88 million
Oct 5, 2025 $ 0.0835
-0.61%
$ 53.61 million $ 5.88 million
Oct 4, 2025 $ 0.084
-3.33%
$ 53.99 million $ 4.09 million
Oct 3, 2025 $ 0.0872
+0.26%
$ 55.76 million $ 7.87 million
Oct 2, 2025 $ 0.087
+1.67%
$ 55.83 million $ 7.24 million
Oct 1, 2025 $ 0.0854
+4.47%
$ 54.91 million $ 7.32 million
Sep 30, 2025 $ 0.0816
-0.92%
$ 52.44 million $ 4.32 million
Sep 29, 2025 $ 0.0823
-0.88%
$ 52.82 million $ 5.48 million
Sep 28, 2025 $ 0.0842
+4.23%
$ 53.28 million $ 4.02 million
Sep 27, 2025 $ 0.0808
-0.97%
$ 51.81 million $ 3.67 million
Sep 26, 2025 $ 0.0814
+3.08%
$ 52.32 million $ 5.17 million
Sep 25, 2025 $ 0.0796
-5.39%
$ 50.68 million $ 5.7 million
Sep 24, 2025 $ 0.0843
-0.79%
$ 53.99 million $ 5.9 million
Sep 23, 2025 $ 0.085
+1.10%
$ 54.53 million $ 7.46 million
Sep 22, 2025 $ 0.0839
-5.83%
$ 53.94 million $ 12.72 million
Sep 21, 2025 $ 0.0895
-0.04%
$ 57.23 million $ 5.73 million
Sep 20, 2025 $ 0.0897
+0.54%
$ 57.45 million $ 4.8 million
Sep 19, 2025 $ 0.0895
-3.16%
$ 57.28 million $ 6.65 million
Sep 18, 2025 $ 0.0925
+1.20%
$ 59.35 million $ 7.13 million
Sep 17, 2025 $ 0.0913
+1.88%
$ 58.66 million $ 7.3 million
Sep 16, 2025 $ 0.0899
+1.31%
$ 57.52 million $ 6.8 million
Sep 15, 2025 $ 0.0887
-2.85%
$ 56.99 million $ 9.17 million
Sep 14, 2025 $ 0.092
-1.54%
$ 58.76 million $ 9.8 million
Sep 13, 2025 $ 0.0935
+2.28%
$ 60.19 million $ 9.54 million
Sep 12, 2025 $ 0.0914
+0.84%
$ 58.86 million $ 10.34 million
Sep 11, 2025 $ 0.0906
-0.88%
$ 58.31 million $ 8.05 million
Sep 10, 2025 $ 0.0914
-0.12%
$ 58.87 million $ 6.35 million
Sep 9, 2025 $ 0.0916
+1.74%
$ 58.94 million $ 7.25 million
Sep 8, 2025 $ 0.09
+1.36%
$ 57.96 million $ 5.44 million