CIVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	22.27	22.27	22.27	22.27	22.27	-0.09%
Aug 25, 2026	22.29	22.29	22.29	22.29	22.29	0.50%
Aug 24, 2026	22.18	22.18	22.18	22.18	22.18	-0.18%
Aug 21, 2026	22.22	22.22	22.22	22.22	22.22	0.77%
Aug 20, 2026	22.05	22.05	22.05	22.05	22.05	-0.09%
Aug 19, 2026	22.07	22.07	22.07	22.07	22.07	-0.09%
Aug 18, 2026	22.09	22.09	22.09	22.09	22.09	-0.94%
Aug 17, 2026	22.30	22.30	22.30	22.30	22.30	-0.36%
Aug 14, 2026	22.38	22.38	22.38	22.38	22.38	-0.04%
Aug 13, 2026	22.39	22.39	22.39	22.39	22.39	0.54%
Aug 12, 2026	22.27	22.27	22.27	22.27	22.27	-
Aug 11, 2026	22.27	22.27	22.27	22.27	22.27	-
Aug 10, 2026	22.27	22.27	22.27	22.27	22.27	-0.18%
Aug 7, 2026	22.31	22.31	22.31	22.31	22.31	1.32%
Aug 6, 2026	22.02	22.02	22.02	22.02	22.02	-0.18%
Aug 5, 2026	22.06	22.06	22.06	22.06	22.06	0.23%
Aug 4, 2026	22.01	22.01	22.01	22.01	22.01	1.15%
Aug 3, 2026	21.76	21.76	21.76	21.76	21.76	0.42%
Jul 31, 2026	21.67	21.67	21.67	21.67	21.67	-0.18%
Jul 30, 2026	21.71	21.71	21.71	21.71	21.71	3.04%
Jul 29, 2026	21.07	21.07	21.07	21.07	21.07	-0.24%
Jul 28, 2026	21.12	21.12	21.12	21.12	21.12	-0.33%
Jul 27, 2026	21.19	21.19	21.19	21.19	21.19	0.24%
Jul 24, 2026	21.14	21.14	21.14	21.14	21.14	0.05%
Jul 23, 2026	21.13	21.13	21.13	21.13	21.13	-0.98%
Jul 22, 2026	21.34	21.34	21.34	21.34	21.34	0.23%
Jul 21, 2026	21.29	21.29	21.29	21.29	21.29	1.24%
Jul 20, 2026	21.03	21.03	21.03	21.03	21.03	-0.61%
Jul 17, 2026	21.16	21.16	21.16	21.16	21.16	-0.84%
Jul 16, 2026	21.34	21.34	21.34	21.34	21.34	-0.70%
Jul 15, 2026	21.49	21.49	21.49	21.49	21.49	0.84%
Jul 14, 2026	21.31	21.31	21.31	21.31	21.31	0.61%
Jul 13, 2026	21.18	21.18	21.18	21.18	21.18	-0.89%
Jul 10, 2026	21.37	21.37	21.37	21.37	21.37	-0.42%
Jul 9, 2026	21.46	21.46	21.46	21.46	21.46	0.66%
Jul 8, 2026	21.32	21.32	21.32	21.32	21.32	-1.02%
Jul 7, 2026	21.54	21.54	21.54	21.54	21.54	-1.15%
Jul 6, 2026	21.79	21.79	21.79	21.79	21.79	1.35%
Jul 2, 2026	21.50	21.50	21.50	21.50	21.50	0.94%
Jul 1, 2026	21.30	21.30	21.30	21.30	21.30	-0.79%
Jun 30, 2026	21.47	21.47	21.47	21.47	21.47	0.61%
Jun 29, 2026	21.34	21.34	21.34	21.34	21.34	1.33%
Jun 26, 2026	21.06	21.06	21.06	21.06	21.06	-0.43%
Jun 25, 2026	21.15	21.15	21.15	21.15	21.15	0.57%
Jun 24, 2026	21.03	21.03	21.03	21.03	21.03	-0.28%
Jun 23, 2026	21.09	21.09	21.09	21.09	21.09	-2.09%
Jun 22, 2026	21.54	21.54	21.54	21.54	21.54	0.33%
Jun 18, 2026	21.47	21.47	21.47	21.47	21.47	0.89%
Jun 17, 2026	21.28	21.28	21.28	21.28	21.28	-0.56%
Jun 16, 2026	21.40	21.40	21.40	21.40	21.40	-0.33%