Civic Historical Data

CVC Page 38
Download
Date Close Price change Market cap Trading volume
May 21, 2021 $ 0.358
-22.78%
$ 239.58 million $ 104.36 million
May 20, 2021 $ 0.463
+54.33%
$ 310.3 million $ 107.11 million
May 19, 2021 $ 0.3
-29.36%
$ 201.07 million $ 59.54 million
May 18, 2021 $ 0.425
+4.25%
$ 284.65 million $ 25.1 million
May 17, 2021 $ 0.408
-8.08%
$ 273.15 million $ 35.95 million
May 16, 2021 $ 0.443
+0.03%
$ 297.14 million $ 24.21 million
May 15, 2021 $ 0.444
-8.62%
$ 297.23 million $ 38.39 million
May 14, 2021 $ 0.485
+4.67%
$ 325.26 million $ 29.39 million
May 13, 2021 $ 0.464
-0.77%
$ 310.67 million $ 44.26 million
May 12, 2021 $ 0.468
-15.20%
$ 313.28 million $ 37.88 million
May 11, 2021 $ 0.551
+4.53%
$ 369.43 million $ 38.54 million
May 10, 2021 $ 0.527
-12.61%
$ 353.42 million $ 52.42 million
May 9, 2021 $ 0.604
-4.49%
$ 404.4 million $ 54.73 million
May 8, 2021 $ 0.632
+2.54%
$ 423.4 million $ 132.59 million
May 7, 2021 $ 0.616
+2.72%
$ 412.95 million $ 85.03 million
May 6, 2021 $ 0.6
+0.72%
$ 402.03 million $ 61.27 million
May 5, 2021 $ 0.596
+7.98%
$ 399.15 million $ 45.44 million
May 4, 2021 $ 0.552
-9.58%
$ 369.65 million $ 53.73 million
May 3, 2021 $ 0.61
+4.60%
$ 408.83 million $ 123.07 million
May 2, 2021 $ 0.583
+5.43%
$ 390.84 million $ 48.33 million
May 1, 2021 $ 0.553
+2.20%
$ 370.7 million $ 46.59 million
Apr 30, 2021 $ 0.541
+3.47%
$ 362.71 million $ 25.47 million
Apr 29, 2021 $ 0.523
-1.44%
$ 350.55 million $ 29.35 million
Apr 28, 2021 $ 0.531
-4.44%
$ 355.66 million $ 33.93 million
Apr 27, 2021 $ 0.556
+3.66%
$ 372.2 million $ 41.61 million
Apr 26, 2021 $ 0.536
+23.48%
$ 359.05 million $ 76.91 million
Apr 25, 2021 $ 0.434
+2.31%
$ 290.82 million $ 82.58 million
Apr 24, 2021 $ 0.424
-9.52%
$ 284.26 million $ 27.78 million
Apr 23, 2021 $ 0.469
-2.24%
$ 314.16 million $ 66.42 million
Apr 22, 2021 $ 0.48
-16.11%
$ 321.35 million $ 54.12 million
Apr 21, 2021 $ 0.572
-7.54%
$ 383.08 million $ 66.6 million
Apr 20, 2021 $ 0.618
+15.20%
$ 414.32 million $ 392.57 million
Apr 19, 2021 $ 0.537
-10.21%
$ 359.67 million $ 91.85 million
Apr 18, 2021 $ 0.598
-12.64%
$ 400.57 million $ 116.14 million
Apr 17, 2021 $ 0.684
-3.07%
$ 458.51 million $ 81.31 million
Apr 16, 2021 $ 0.706
-5.80%
$ 473.05 million $ 89.41 million
Apr 15, 2021 $ 0.749
+7.54%
$ 502.12 million $ 98.48 million
Apr 14, 2021 $ 0.697
-5.76%
$ 466.93 million $ 93.45 million
Apr 13, 2021 $ 0.74
+8.20%
$ 495.47 million $ 117.97 million
Apr 12, 2021 $ 0.683
+1.85%
$ 457.92 million $ 109.5 million
Apr 11, 2021 $ 0.671
+6.03%
$ 449.56 million $ 96.06 million
Apr 10, 2021 $ 0.633
+1.59%
$ 423.97 million $ 96.82 million
Apr 9, 2021 $ 0.623
+2.28%
$ 417.33 million $ 70.77 million
Apr 8, 2021 $ 0.609
+9.01%
$ 408.03 million $ 49.1 million
Apr 7, 2021 $ 0.559
-8.39%
$ 374.3 million $ 107.21 million
Apr 6, 2021 $ 0.61
-0.76%
$ 408.6 million $ 91.74 million
Apr 5, 2021 $ 0.615
-3.05%
$ 411.73 million $ 87.52 million
Apr 4, 2021 $ 0.634
+5.02%
$ 424.69 million $ 53.72 million
Apr 3, 2021 $ 0.604
-11.97%
$ 404.4 million $ 144.09 million
Apr 2, 2021 $ 0.686
+23.44%
$ 459.4 million $ 304.16 million