CIVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	20.49	20.49	20.49	20.49	20.49	-0.73%
May 18, 2026	20.64	20.64	20.64	20.64	20.64	0.78%
May 15, 2026	20.48	20.48	20.48	20.48	20.48	-1.96%
May 14, 2026	20.89	20.89	20.89	20.89	20.89	-0.19%
May 13, 2026	20.93	20.93	20.93	20.93	20.93	0.82%
May 12, 2026	20.76	20.76	20.76	20.76	20.76	-0.95%
May 11, 2026	20.96	20.96	20.96	20.96	20.96	-0.10%
May 8, 2026	20.98	20.98	20.98	20.98	20.98	0.77%
May 7, 2026	20.82	20.82	20.82	20.82	20.82	-1.70%
May 6, 2026	21.18	21.18	21.18	21.18	21.18	3.42%
May 5, 2026	20.48	20.48	20.48	20.48	20.48	0.44%
May 4, 2026	20.39	20.39	20.39	20.39	20.39	-1.02%
May 1, 2026	20.60	20.60	20.60	20.60	20.60	-0.34%
Apr 30, 2026	20.67	20.67	20.67	20.67	20.67	2.12%
Apr 29, 2026	20.24	20.24	20.24	20.24	20.24	-0.83%
Apr 28, 2026	20.41	20.41	20.41	20.41	20.41	-0.05%
Apr 27, 2026	20.42	20.42	20.42	20.42	20.42	-0.39%
Apr 24, 2026	20.50	20.50	20.50	20.50	20.50	0.39%
Apr 23, 2026	20.42	20.42	20.42	20.42	20.42	-0.68%
Apr 22, 2026	20.56	20.56	20.56	20.56	20.56	0.34%
Apr 21, 2026	20.49	20.49	20.49	20.49	20.49	-1.82%
Apr 20, 2026	20.87	20.87	20.87	20.87	20.87	-0.86%
Apr 17, 2026	21.05	21.05	21.05	21.05	21.05	1.40%
Apr 16, 2026	20.76	20.76	20.76	20.76	20.76	-0.57%
Apr 15, 2026	20.88	20.88	20.88	20.88	20.88	-0.14%
Apr 14, 2026	20.91	20.91	20.91	20.91	20.91	0.77%
Apr 13, 2026	20.75	20.75	20.75	20.75	20.75	0.78%
Apr 10, 2026	20.59	20.59	20.59	20.59	20.59	0.05%
Apr 9, 2026	20.58	20.58	20.58	20.58	20.58	-0.44%
Apr 8, 2026	20.67	20.67	20.67	20.67	20.67	5.03%
Apr 7, 2026	19.68	19.68	19.68	19.68	19.68	-0.35%
Apr 6, 2026	19.75	19.75	19.75	19.75	19.75	-
Apr 2, 2026	19.75	19.75	19.75	19.75	19.75	-0.70%
Apr 1, 2026	19.89	19.89	19.89	19.89	19.89	1.84%
Mar 31, 2026	19.53	19.53	19.53	19.53	19.53	3.06%
Mar 30, 2026	18.95	18.95	18.95	18.95	18.95	0.21%
Mar 27, 2026	18.91	18.91	18.91	18.91	18.91	-1.15%
Mar 26, 2026	19.13	19.13	19.13	19.13	19.13	-2.25%
Mar 25, 2026	19.57	19.57	19.57	19.57	19.57	1.29%
Mar 24, 2026	19.32	19.32	19.32	19.32	19.32	-0.16%
Mar 23, 2026	19.35	19.35	19.35	19.35	19.35	1.74%
Mar 20, 2026	19.02	19.02	19.02	19.02	19.02	-2.91%
Mar 19, 2026	19.59	19.59	19.59	19.59	19.59	-0.31%
Mar 18, 2026	19.65	19.65	19.65	19.65	19.65	-1.50%
Mar 17, 2026	19.95	19.95	19.95	19.95	19.95	0.61%
Mar 16, 2026	19.83	19.83	19.83	19.83	19.83	1.12%
Mar 13, 2026	19.61	19.61	19.61	19.61	19.61	-1.06%
Mar 12, 2026	19.82	19.82	19.82	19.82	19.82	-1.69%
Mar 11, 2026	20.16	20.16	20.16	20.16	20.16	-0.64%
Mar 10, 2026	20.29	20.29	20.29	20.29	20.29	1.00%