Civic Historical Data

CVC Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.139
+2.54%
$ 139 million $ 41.2 million
May 29, 2025 $ 0.136
-3.55%
$ 135.56 million $ 13.62 million
May 28, 2025 $ 0.141
-0.96%
$ 140.55 million $ 19.91 million
May 27, 2025 $ 0.142
+0.93%
$ 141.92 million $ 16.44 million
May 26, 2025 $ 0.141
-0.98%
$ 140.6 million $ 20.82 million
May 25, 2025 $ 0.142
-2.95%
$ 141.99 million $ 50.34 million
May 24, 2025 $ 0.146
-1.12%
$ 146.31 million $ 11.06 million
May 23, 2025 $ 0.148
-2.61%
$ 147.97 million $ 23.75 million
May 22, 2025 $ 0.152
+1.55%
$ 151.94 million $ 36.73 million
May 21, 2025 $ 0.15
+9.32%
$ 149.63 million $ 35.96 million
May 20, 2025 $ 0.137
+6.18%
$ 136.87 million $ 34.26 million
May 19, 2025 $ 0.129
+2.00%
$ 128.91 million $ 32.57 million
May 18, 2025 $ 0.126
+6.13%
$ 126.42 million $ 28.28 million
May 17, 2025 $ 0.119
-8.76%
$ 119.11 million $ 28.56 million
May 16, 2025 $ 0.131
-6.64%
$ 130.55 million $ 55.73 million
May 15, 2025 $ 0.14
+2.65%
$ 139.84 million $ 123.03 million
May 14, 2025 $ 0.136
+12.61%
$ 136.23 million $ 55.08 million
May 13, 2025 $ 0.121
+4.02%
$ 120.96 million $ 9.64 million
May 12, 2025 $ 0.116
+1.48%
$ 116.29 million $ 13.28 million
May 11, 2025 $ 0.115
-4.21%
$ 114.6 million $ 9.63 million
May 10, 2025 $ 0.12
+4.37%
$ 119.64 million $ 9.2 million
May 9, 2025 $ 0.115
+2.24%
$ 114.63 million $ 11.77 million
May 8, 2025 $ 0.112
+10.36%
$ 112.1 million $ 7.27 million
May 7, 2025 $ 0.102
+0.24%
$ 101.57 million $ 6.3 million
May 6, 2025 $ 0.101
-4.32%
$ 101.33 million $ 7.22 million
May 5, 2025 $ 0.106
+1.20%
$ 105.91 million $ 5.12 million
May 4, 2025 $ 0.105
-3.69%
$ 104.65 million $ 5.21 million
May 3, 2025 $ 0.109
-4.80%
$ 108.66 million $ 4.7 million
May 2, 2025 $ 0.114
+0.09%
$ 114.15 million $ 5.1 million
May 1, 2025 $ 0.114
-2.21%
$ 114.03 million $ 6.87 million
Apr 30, 2025 $ 0.117
+4.25%
$ 116.61 million $ 20.13 million
Apr 29, 2025 $ 0.112
-2.21%
$ 111.86 million $ 3.67 million
Apr 28, 2025 $ 0.114
+2.80%
$ 114.39 million $ 5.26 million
Apr 27, 2025 $ 0.111
-2.85%
$ 111.26 million $ 4.79 million
Apr 26, 2025 $ 0.115
-0.12%
$ 114.51 million $ 10.56 million
Apr 25, 2025 $ 0.115
-0.45%
$ 114.65 million $ 15.14 million
Apr 24, 2025 $ 0.115
+5.98%
$ 115.17 million $ 25.74 million
Apr 23, 2025 $ 0.109
-1.42%
$ 108.67 million $ 12.3 million
Apr 22, 2025 $ 0.11
+4.69%
$ 110.23 million $ 13.22 million
Apr 21, 2025 $ 0.105
-0.97%
$ 105.29 million $ 14.46 million
Apr 20, 2025 $ 0.106
-3.13%
$ 106.33 million $ 8.37 million
Apr 19, 2025 $ 0.11
-2.17%
$ 109.77 million $ 8.42 million
Apr 18, 2025 $ 0.112
-1.57%
$ 112.21 million $ 9.25 million
Apr 17, 2025 $ 0.114
-0.40%
$ 114 million $ 12.41 million
Apr 16, 2025 $ 0.114
+2.48%
$ 114.46 million $ 17.21 million
Apr 15, 2025 $ 0.112
+9.66%
$ 111.69 million $ 37.19 million
Apr 14, 2025 $ 0.102
-2.45%
$ 101.92 million $ 21.24 million
Apr 13, 2025 $ 0.105
+5.52%
$ 104.54 million $ 46.54 million
Apr 12, 2025 $ 0.0991
+3.82%
$ 99.07 million $ 10.08 million
Apr 11, 2025 $ 0.0954
+4.09%
$ 95.43 million $ 12.38 million