Civic Historical Data

CVC Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0888
+1.57%
$ 57.33 million $ 4.22 million
Sep 6, 2025 $ 0.0874
-0.84%
$ 56.45 million $ 4.47 million
Sep 5, 2025 $ 0.0882
+0.74%
$ 56.96 million $ 7.67 million
Sep 4, 2025 $ 0.088
-2.21%
$ 56.45 million $ 6.92 million
Sep 3, 2025 $ 0.0902
+0.48%
$ 58.05 million $ 6.97 million
Sep 2, 2025 $ 0.0895
+2.38%
$ 57.95 million $ 8.21 million
Sep 1, 2025 $ 0.0875
-1.77%
$ 56.43 million $ 10.15 million
Aug 31, 2025 $ 0.0899
-0.81%
$ 57.76 million $ 5.61 million
Aug 30, 2025 $ 0.0903
+1.26%
$ 58.76 million $ 5.5 million
Aug 29, 2025 $ 0.0892
-3.81%
$ 57.88 million $ 9.42 million
Aug 28, 2025 $ 0.0928
+1.81%
$ 60.16 million $ 8.7 million
Aug 27, 2025 $ 0.0914
-0.78%
$ 59.1 million $ 10.25 million
Aug 26, 2025 $ 0.0922
+3.85%
$ 59.7 million $ 14.54 million
Aug 25, 2025 $ 0.0886
-6.72%
$ 57.58 million $ 16.16 million
Aug 24, 2025 $ 0.0946
-1.92%
$ 61.36 million $ 9.85 million
Aug 23, 2025 $ 0.0967
-0.55%
$ 62.31 million $ 8.62 million
Aug 22, 2025 $ 0.0973
+7.08%
$ 62.78 million $ 11.22 million
Aug 21, 2025 $ 0.0914
-1.96%
$ 58.48 million $ 4.38 million
Aug 20, 2025 $ 0.0934
+4.63%
$ 59.94 million $ 6.79 million
Aug 19, 2025 $ 0.09
-2.80%
$ 57.71 million $ 10.58 million
Aug 18, 2025 $ 0.0926
-4.74%
$ 59.84 million $ 9.79 million
Aug 17, 2025 $ 0.0973
-0.99%
$ 62.85 million $ 8.55 million
Aug 16, 2025 $ 0.0982
+4.65%
$ 63.46 million $ 8.95 million
Aug 15, 2025 $ 0.0939
-0.09%
$ 60.64 million $ 14.58 million
Aug 14, 2025 $ 0.0939
-8.29%
$ 60.66 million $ 24.57 million
Aug 13, 2025 $ 0.103
+5.19%
$ 66.18 million $ 16.56 million
Aug 12, 2025 $ 0.0981
+5.14%
$ 62.98 million $ 11 million
Aug 11, 2025 $ 0.0932
-4.85%
$ 60.31 million $ 19.9 million
Aug 10, 2025 $ 0.0978
-0.73%
$ 63.26 million $ 16.39 million
Aug 9, 2025 $ 0.0989
+2.70%
$ 63.65 million $ 8.89 million
Aug 8, 2025 $ 0.0962
+1.67%
$ 62.19 million $ 14.61 million
Aug 7, 2025 $ 0.0945
+2.50%
$ 61.15 million $ 10.8 million
Aug 6, 2025 $ 0.0919
-0.12%
$ 59.56 million $ 10.36 million
Aug 5, 2025 $ 0.092
-3.62%
$ 59.47 million $ 11.24 million
Aug 4, 2025 $ 0.0955
+3.17%
$ 61.7 million $ 5.86 million
Aug 3, 2025 $ 0.0928
+2.05%
$ 59.8 million $ 6.65 million
Aug 2, 2025 $ 0.0911
-1.29%
$ 58.97 million $ 11.53 million
Aug 1, 2025 $ 0.0915
-4.32%
$ 59.85 million $ 17.3 million
Jul 31, 2025 $ 0.0956
-4.33%
$ 62.03 million $ 10.83 million
Jul 30, 2025 $ 0.0999
-0.62%
$ 64.82 million $ 9.52 million
Jul 29, 2025 $ 0.101
-1.33%
$ 65.2 million $ 8.19 million
Jul 28, 2025 $ 0.102
-5.78%
$ 66.08 million $ 18.2 million
Jul 27, 2025 $ 0.108
+4.38%
$ 70.13 million $ 19.71 million
Jul 26, 2025 $ 0.104
-0.64%
$ 66.8 million $ 6.01 million
Jul 25, 2025 $ 0.104
+0.43%
$ 67.23 million $ 15.27 million
Jul 24, 2025 $ 0.104
-1.63%
$ 66.94 million $ 15.24 million
Jul 23, 2025 $ 0.105
-6.95%
$ 105.49 million $ 19.87 million
Jul 22, 2025 $ 0.113
+0.32%
$ 113.37 million $ 18.66 million
Jul 21, 2025 $ 0.114
+2.97%
$ 113 million $ 15.03 million
Jul 20, 2025 $ 0.11
+3.11%
$ 110.36 million $ 12.78 million