Civic Historical Data

CVC Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.124
-2.87%
$125.41 million $70.36 million
Sep 16 $0.124
+17.67%
$127.83 million $151.75 million
Sep 9 $0.107
+2.54%
$105.23 million $155.04 million
Sep 2 $0.0893
+1.03%
$103.97 million $49.88 million
Aug 26 $0.0884
-11.43%
$88.42 million $40.14 million
Aug 19 $0.103
+14.91%
$99.83 million $51.19 million
Aug 12 $0.0893
+1.49%
$90.03 million $51.19 million
Aug 5 $0.0924
+5.37%
$87.89 million $79.99 million
Jul 29 $0.0877
-20.04%
$87.73 million $60.31 million
Jul 22 $0.111
-0.60%
$109.72 million $68.39 million
Jul 15 $0.112
+8.90%
$111.44 million $72.05 million
Jul 8 $0.101
+12.99%
$102.49 million $53.85 million
Jul 1 $0.0947
-11.16%
$89.33 million $63.99 million
Jun 24 $0.105
+0.72%
$106.65 million $49.1 million
Jun 17 $0.107
-15.05%
$103.78 million $72.49 million
Jun 10 $0.126
-6.31%
$126.4 million $82.72 million
Jun 3 $0.129
-15.25%
$134.09 million $82.46 million
May 27 $0.152
-6.57%
$152.28 million $81.03 million
May 20 $0.167
+2.94%
$162.99 million $95.96 million
May 13 $0.17
+2.09%
$162.25 million $78.24 million
May 6 $0.16
-3.88%
$166.66 million $189.71 million
Apr 29 $0.167
+1.09%
$166.9 million $211.2 million
Apr 22 $0.171
-0.32%
$165.1 million $421.23 million
Apr 15 $0.175
+5.50%
$171.56 million $222.81 million
Apr 8 $0.157
-25.00%
$165.55 million $544.43 million
Apr 1 $0.209
-13.89%
$209.3 million $316.87 million
Mar 25 $0.226
+42.44%
$242.26 million $2.49 billion
Mar 18 $0.145
+4.69%
$158.6 million $149.85 million
Mar 11 $0.132
-8.81%
$138.61 million $463.69 million
Mar 4 $0.144
+5.16%
$144.96 million $433.67 million
Feb 26 $0.137
+24.34%
$136.67 million $196.39 million
Feb 19 $0.11
+2.78%
$109.91 million $152.21 million
Feb 12 $0.107
+9.79%
$106.92 million $79.83 million
Feb 5 $0.0953
+6.94%
$97.39 million $26.61 million
Jan 29 $0.0891
-6.12%
$89.13 million $29.33 million
Jan 22 $0.0961
-0.85%
$94.94 million $79.21 million
Jan 15 $0.0983
+0.13%
$96.88 million $99.43 million
Jan 8 $0.101
+1.72%
$98.18 million $59.35 million
Jan 1 $0.099
-6.34%
$98.99 million $80.6 million
Dec 25 $0.106
-2.70%
$105.7 million $39.3 million
Dec 18 $0.11
+0.59%
$108.55 million $52.93 million
Dec 11 $0.11
-6.82%
$109.8 million $56.55 million
Dec 4 $0.118
+5.59%
$117.63 million $63.65 million
Nov 27 $0.112
-1.01%
$112.11 million $53.55 million
Nov 20 $0.115
-10.73%
$113.26 million $113.83 million
Nov 13 $0.143
+30.22%
$129.28 million $584.26 million
Nov 6 $0.11
+8.87%
$109.93 million $63.73 million
Oct 30 $0.101
+9.07%
$101.15 million $50.32 million
Oct 23 $0.0927
+3.11%
$92.77 million $64.63 million
Oct 16 $0.0899
+12.14%
$89.94 million $184.19 million