CC, CVC-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, CVC-USD: Civic

12 Aug 2025

LAST: 0.0980	CHANGE: 0.02	OPEN: 0.0935	HIGH: 0.0989	ASK: 0.0000	VOLUME: 12.76M
LAST: 0.0980	CHG(%): 9.09	PREV: 0.1948	LOW: 0.0927	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0935	0.0989	0.0927	0.0980	12.76M
11 Aug 25	0.0980	0.0994	0.0930	0.0935	20.5M
10 Aug 25	0.0986	0.1006	0.0968	0.0980	18.51M
09 Aug 25	0.0963	0.0994	0.0961	0.0986	11.28M
08 Aug 25	0.0945	0.0966	0.0943	0.0963	16.19M
07 Aug 25	0.0922	0.0946	0.0917	0.0945	11.5M
06 Aug 25	0.0919	0.0927	0.0895	0.0922	10.78M
05 Aug 25	0.0955	0.0957	0.0907	0.0919	12.1M
04 Aug 25	0.0926	0.0955	0.0924	0.0955	6.69M
03 Aug 25	0.0909	0.0930	0.0900	0.0926	6.64M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.20
MA20:	0.19
MA50:	0.16
MA200:	0.12
STO9:	65.95
RSI14:	58.16
MTM14:	0.04
ROC14:	0.24
Week High:	0.25
Week Low:	0.08
Month High:	0.25
Month Low:	0.08
Volatility:	117.02