Civic Historical Data

CVC Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.0901
+1.61%
$ 90.05 million $ 7.2 million
Sep 3, 2024 $ 0.0886
-4.29%
$ 88.63 million $ 8.86 million
Sep 2, 2024 $ 0.0926
+4.73%
$ 92.59 million $ 9.46 million
Sep 1, 2024 $ 0.0884
-3.53%
$ 88.42 million $ 5.27 million
Aug 31, 2024 $ 0.0917
-1.46%
$ 91.65 million $ 3.75 million
Aug 30, 2024 $ 0.093
+0.72%
$ 93.01 million $ 5.31 million
Aug 29, 2024 $ 0.0924
+1.26%
$ 92.37 million $ 4.89 million
Aug 28, 2024 $ 0.0912
-0.69%
$ 91.22 million $ 6.21 million
Aug 27, 2024 $ 0.0919
-5.15%
$ 91.85 million $ 6.85 million
Aug 26, 2024 $ 0.0968
-3.00%
$ 96.83 million $ 7.86 million
Aug 25, 2024 $ 0.0998
-3.51%
$ 99.83 million $ 6.75 million
Aug 24, 2024 $ 0.103
+0.60%
$ 103.46 million $ 6.44 million
Aug 23, 2024 $ 0.103
+6.21%
$ 102.86 million $ 7.09 million
Aug 22, 2024 $ 0.0968
-0.59%
$ 96.85 million $ 6.9 million
Aug 21, 2024 $ 0.0974
+3.84%
$ 97.4 million $ 7.57 million
Aug 20, 2024 $ 0.0938
-1.59%
$ 93.81 million $ 9.88 million
Aug 19, 2024 $ 0.0953
+5.86%
$ 95.31 million $ 13.31 million
Aug 18, 2024 $ 0.09
+0.87%
$ 90.03 million $ 6.9 million
Aug 17, 2024 $ 0.0893
+1.86%
$ 89.26 million $ 6.29 million
Aug 16, 2024 $ 0.0876
+0.69%
$ 87.61 million $ 8.44 million
Aug 15, 2024 $ 0.0871
-1.93%
$ 87.05 million $ 8.58 million
Aug 14, 2024 $ 0.0888
-2.90%
$ 88.76 million $ 9.58 million
Aug 13, 2024 $ 0.0914
+1.02%
$ 91.4 million $ 7.9 million
Aug 12, 2024 $ 0.0905
+2.88%
$ 90.47 million $ 10.4 million
Aug 11, 2024 $ 0.0879
-4.90%
$ 87.89 million $ 7.91 million
Aug 10, 2024 $ 0.0924
+2.37%
$ 92.44 million $ 8.19 million
Aug 9, 2024 $ 0.0903
+0.60%
$ 90.31 million $ 13.94 million
Aug 8, 2024 $ 0.0898
+11.69%
$ 89.76 million $ 13.58 million
Aug 7, 2024 $ 0.0804
-1.75%
$ 80.37 million $ 11.41 million
Aug 6, 2024 $ 0.0818
+4.17%
$ 81.8 million $ 11.1 million
Aug 5, 2024 $ 0.0785
-10.50%
$ 78.51 million $ 21.77 million
Aug 4, 2024 $ 0.0877
-4.98%
$ 87.73 million $ 14.64 million
Aug 3, 2024 $ 0.0923
-1.56%
$ 92.29 million $ 8.82 million
Aug 2, 2024 $ 0.0937
-6.05%
$ 93.74 million $ 8.8 million
Aug 1, 2024 $ 0.0998
-1.56%
$ 99.78 million $ 6.55 million
Jul 31, 2024 $ 0.101
-3.75%
$ 101.36 million $ 6.93 million
Jul 30, 2024 $ 0.105
-3.35%
$ 105.31 million $ 7.75 million
Jul 29, 2024 $ 0.109
-0.69%
$ 108.96 million $ 6.82 million
Jul 28, 2024 $ 0.11
-0.96%
$ 109.72 million $ 6.97 million
Jul 27, 2024 $ 0.111
+4.70%
$ 110.77 million $ 14.25 million
Jul 26, 2024 $ 0.106
+6.09%
$ 105.8 million $ 4.12 million
Jul 25, 2024 $ 0.0997
-1.08%
$ 99.72 million $ 14.65 million
Jul 24, 2024 $ 0.101
-0.20%
$ 100.81 million $ 7.67 million
Jul 23, 2024 $ 0.101
-4.02%
$ 101 million $ 11.15 million
Jul 22, 2024 $ 0.105
-5.57%
$ 105.23 million $ 16.55 million
Jul 21, 2024 $ 0.111
-0.14%
$ 111.44 million $ 7.92 million
Jul 20, 2024 $ 0.112
+2.08%
$ 111.6 million $ 11.18 million
Jul 19, 2024 $ 0.109
+3.48%
$ 109.28 million $ 25.64 million
Jul 18, 2024 $ 0.106
-1.44%
$ 105.54 million $ 9.12 million
Jul 17, 2024 $ 0.107
-1.99%
$ 107.07 million $ 8.52 million