CIVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	21.36	21.36	21.36	21.36	21.36	-0.97%
Jul 7, 2026	21.57	21.57	21.57	21.57	21.57	-1.19%
Jul 6, 2026	21.83	21.83	21.83	21.83	21.83	1.35%
Jul 2, 2026	21.54	21.54	21.54	21.54	21.54	0.98%
Jul 1, 2026	21.33	21.33	21.33	21.33	21.33	-0.79%
Jun 30, 2026	21.50	21.50	21.50	21.50	21.50	0.56%
Jun 29, 2026	21.38	21.38	21.38	21.38	21.38	1.38%
Jun 26, 2026	21.09	21.09	21.09	21.09	21.09	-0.47%
Jun 25, 2026	21.19	21.19	21.19	21.19	21.19	0.62%
Jun 24, 2026	21.06	21.06	21.06	21.06	21.06	-0.28%
Jun 23, 2026	21.12	21.12	21.12	21.12	21.12	-2.09%
Jun 22, 2026	21.57	21.57	21.57	21.57	21.57	0.28%
Jun 18, 2026	21.51	21.51	21.51	21.51	21.51	0.94%
Jun 17, 2026	21.31	21.31	21.31	21.31	21.31	-0.61%
Jun 16, 2026	21.44	21.44	21.44	21.44	21.44	-0.28%
Jun 15, 2026	21.50	21.50	21.50	21.50	21.50	1.13%
Jun 12, 2026	21.26	21.26	21.26	21.26	21.26	-0.09%
Jun 11, 2026	21.28	21.28	21.28	21.28	21.28	3.20%
Jun 10, 2026	20.62	20.62	20.62	20.62	20.62	-1.58%
Jun 9, 2026	20.95	20.95	20.95	20.95	20.95	0.29%
Jun 8, 2026	20.89	20.89	20.89	20.89	20.89	0.97%
Jun 5, 2026	20.69	20.69	20.69	20.69	20.69	-3.18%
Jun 4, 2026	21.37	21.37	21.37	21.37	21.37	0.99%
Jun 3, 2026	21.16	21.16	21.16	21.16	21.16	-0.47%
Jun 2, 2026	21.26	21.26	21.26	21.26	21.26	0.52%
Jun 1, 2026	21.15	21.15	21.15	21.15	21.15	-0.61%
May 29, 2026	21.28	21.28	21.28	21.28	21.28	0.33%
May 28, 2026	21.21	21.21	21.21	21.21	21.21	0.28%
May 27, 2026	21.15	21.15	21.15	21.15	21.15	0.19%
May 26, 2026	21.11	21.11	21.11	21.11	21.11	0.57%
May 22, 2026	20.99	20.99	20.99	20.99	20.99	-0.10%
May 21, 2026	21.01	21.01	21.01	21.01	21.01	0.57%
May 20, 2026	20.89	20.89	20.89	20.89	20.89	1.61%
May 19, 2026	20.56	20.56	20.56	20.56	20.56	-0.72%
May 18, 2026	20.71	20.71	20.71	20.71	20.71	0.78%
May 15, 2026	20.55	20.55	20.55	20.55	20.55	-1.91%
May 14, 2026	20.95	20.95	20.95	20.95	20.95	-0.24%
May 13, 2026	21.00	21.00	21.00	21.00	21.00	0.82%
May 12, 2026	20.83	20.83	20.83	20.83	20.83	-0.95%
May 11, 2026	21.03	21.03	21.03	21.03	21.03	-0.05%
May 8, 2026	21.04	21.04	21.04	21.04	21.04	0.72%
May 7, 2026	20.89	20.89	20.89	20.89	20.89	-1.69%
May 6, 2026	21.25	21.25	21.25	21.25	21.25	3.46%
May 5, 2026	20.54	20.54	20.54	20.54	20.54	0.39%
May 4, 2026	20.46	20.46	20.46	20.46	20.46	-1.02%
May 1, 2026	20.67	20.67	20.67	20.67	20.67	-0.29%
Apr 30, 2026	20.73	20.73	20.73	20.73	20.73	2.07%
Apr 29, 2026	20.31	20.31	20.31	20.31	20.31	-0.78%
Apr 28, 2026	20.47	20.47	20.47	20.47	20.47	-0.10%
Apr 27, 2026	20.49	20.49	20.49	20.49	20.49	-0.34%