Civic Historical Data

CVC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0935
+5.29%
$58.76 million $46.98 million
Sep 1 $0.0874
-1.82%
$57.33 million $44.39 million
Aug 25 $0.0903
-4.86%
$57.76 million $64.57 million
Aug 18 $0.0967
-0.56%
$61.36 million $51.38 million
Aug 11 $0.0973
-0.67%
$62.85 million $104.11 million
Aug 4 $0.0989
+6.81%
$63.26 million $61.76 million
Jul 28 $0.0928
-14.20%
$59.8 million $82.23 million
Jul 21 $0.104
-6.16%
$70.13 million $90.08 million
Jul 14 $0.107
+3.69%
$110.36 million $87.71 million
Jul 7 $0.103
+15.68%
$103.22 million $104.76 million
Jun 30 $0.088
-2.28%
$88.87 million $34.58 million
Jun 23 $0.0889
+6.03%
$90.02 million $42.59 million
Jun 16 $0.0865
-6.66%
$83.83 million $62.31 million
Jun 9 $0.0938
-16.36%
$92.68 million $143.42 million
Jun 2 $0.115
-10.43%
$112.1 million $82.19 million
May 26 $0.129
-9.33%
$128.74 million $153.85 million
May 19 $0.146
+15.76%
$141.99 million $174.32 million
May 12 $0.119
+3.94%
$126.42 million $285.32 million
May 5 $0.12
+14.32%
$114.6 million $46.88 million
Apr 28 $0.105
-5.95%
$104.65 million $50.93 million
Apr 21 $0.111
+4.63%
$111.26 million $96.21 million
Apr 14 $0.11
+5.06%
$106.33 million $105.71 million
Apr 7 $0.0991
+17.09%
$104.54 million $99.82 million
Mar 31 $0.0846
-8.08%
$84.61 million $77.45 million
Mar 24 $0.092
-4.01%
$92.05 million $62.35 million
Mar 17 $0.0982
+6.33%
$95.89 million $85.28 million
Mar 10 $0.0994
+3.80%
$92.35 million $63.4 million
Mar 3 $0.106
-11.00%
$95.74 million $63.52 million
Feb 24 $0.119
-12.40%
$118.88 million $99.5 million
Feb 17 $0.123
+0.46%
$135.75 million $224.73 million
Feb 10 $0.119
+4.92%
$122.23 million $66.07 million
Feb 3 $0.114
-0.81%
$113.8 million $97.79 million
Jan 27 $0.115
-19.89%
$115.23 million $57.53 million
Jan 20 $0.146
-2.04%
$143.84 million $86.77 million
Jan 13 $0.163
-4.66%
$149.28 million $103.73 million
Jan 6 $0.175
-8.10%
$171.28 million $158.13 million
Dec 30 $0.185
-8.26%
$190.16 million $733.22 million
Dec 23 $0.198
+14.15%
$201.89 million $309.58 million
Dec 16 $0.188
-13.96%
$173.72 million $385.42 million
Dec 9 $0.196
+6.05%
$218.59 million $702.92 million
Dec 2 $0.187
+7.99%
$185.26 million $328.29 million
Nov 25 $0.173
+11.51%
$172.98 million $275.65 million
Nov 18 $0.146
+10.31%
$155.04 million $220.96 million
Nov 11 $0.139
+2.17%
$132.66 million $221.08 million
Nov 4 $0.13
+5.28%
$135.77 million $122.9 million
Oct 28 $0.124
-6.12%
$123.76 million $203.38 million
Oct 21 $0.133
-4.22%
$131.83 million $220.3 million
Oct 14 $0.139
-8.86%
$139.08 million $152.33 million
Oct 7 $0.159
-17.34%
$152.61 million $725.62 million
Sep 30 $0.182
+45.46%
$191.92 million $583.64 million