CIVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	21.47	21.47	21.47	21.47	21.47	1.18%
Jun 12, 2026	21.22	21.22	21.22	21.22	21.22	-0.14%
Jun 11, 2026	21.25	21.25	21.25	21.25	21.25	3.21%
Jun 10, 2026	20.59	20.59	20.59	20.59	20.59	-1.58%
Jun 9, 2026	20.92	20.92	20.92	20.92	20.92	0.29%
Jun 8, 2026	20.86	20.86	20.86	20.86	20.86	0.97%
Jun 5, 2026	20.66	20.66	20.66	20.66	20.66	-3.19%
Jun 4, 2026	21.34	21.34	21.34	21.34	21.34	0.99%
Jun 3, 2026	21.13	21.13	21.13	21.13	21.13	-0.47%
Jun 2, 2026	21.23	21.23	21.23	21.23	21.23	0.52%
Jun 1, 2026	21.12	21.12	21.12	21.12	21.12	-0.56%
May 29, 2026	21.24	21.24	21.24	21.24	21.24	0.28%
May 28, 2026	21.18	21.18	21.18	21.18	21.18	0.28%
May 27, 2026	21.12	21.12	21.12	21.12	21.12	0.19%
May 26, 2026	21.08	21.08	21.08	21.08	21.08	0.57%
May 22, 2026	20.96	20.96	20.96	20.96	20.96	-0.05%
May 21, 2026	20.97	20.97	20.97	20.97	20.97	0.53%
May 20, 2026	20.86	20.86	20.86	20.86	20.86	1.61%
May 19, 2026	20.53	20.53	20.53	20.53	20.53	-0.73%
May 18, 2026	20.68	20.68	20.68	20.68	20.68	0.78%
May 15, 2026	20.52	20.52	20.52	20.52	20.52	-1.91%
May 14, 2026	20.92	20.92	20.92	20.92	20.92	-0.24%
May 13, 2026	20.97	20.97	20.97	20.97	20.97	0.82%
May 12, 2026	20.80	20.80	20.80	20.80	20.80	-0.91%
May 11, 2026	20.99	20.99	20.99	20.99	20.99	-0.10%
May 8, 2026	21.01	21.01	21.01	21.01	21.01	0.72%
May 7, 2026	20.86	20.86	20.86	20.86	20.86	-1.70%
May 6, 2026	21.22	21.22	21.22	21.22	21.22	3.46%
May 5, 2026	20.51	20.51	20.51	20.51	20.51	0.39%
May 4, 2026	20.43	20.43	20.43	20.43	20.43	-1.02%
May 1, 2026	20.64	20.64	20.64	20.64	20.64	-0.29%
Apr 30, 2026	20.70	20.70	20.70	20.70	20.70	2.07%
Apr 29, 2026	20.28	20.28	20.28	20.28	20.28	-0.78%
Apr 28, 2026	20.44	20.44	20.44	20.44	20.44	-0.10%
Apr 27, 2026	20.46	20.46	20.46	20.46	20.46	-0.34%
Apr 24, 2026	20.53	20.53	20.53	20.53	20.53	0.39%