CIVB(CIVB)
CIVB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.74 | $25.34 | $24.52 | $25.17 | 92,154 |
| 5/19/2026 | $24.74 | $26.15 | $24.58 | $24.81 | 78,600 |
| 5/18/2026 | $24.30 | $24.83 | $24.30 | $24.79 | 50,717 |
| 5/15/2026 | $24.41 | $24.49 | $24.15 | $24.22 | 59,743 |
| 5/14/2026 | $24.49 | $25.20 | $24.42 | $24.52 | 54,800 |
| 5/13/2026 | $24.45 | $25.15 | $24.28 | $24.45 | 60,741 |
| 5/12/2026 | $24.65 | $25.20 | $24.21 | $24.54 | 58,600 |
| 5/11/2026 | $25.21 | $25.29 | $24.66 | $24.72 | 71,714 |
| 5/8/2026 | $24.96 | $25.18 | $24.78 | $24.99 | 38,227 |
| 5/7/2026 | $25.08 | $25.48 | $24.78 | $24.98 | 73,500 |
| 5/6/2026 | $25.21 | $25.83 | $24.84 | $25.00 | 56,100 |
| 5/5/2026 | $24.57 | $25.05 | $24.41 | $24.91 | 47,634 |
| 5/4/2026 | $25.01 | $28.31 | $24.54 | $24.64 | 51,500 |
| 5/1/2026 | $25.01 | $25.25 | $24.38 | $25.07 | 41,642 |
| 4/30/2026 | $24.73 | $25.22 | $24.70 | $24.87 | 55,728 |
| 4/29/2026 | $25.32 | $25.43 | $24.67 | $24.79 | 74,919 |
| 4/28/2026 | $25.39 | $25.61 | $25.20 | $25.49 | 78,626 |
| 4/27/2026 | $24.89 | $25.37 | $24.87 | $25.33 | 104,401 |
| 4/24/2026 | $24.60 | $24.96 | $24.18 | $24.94 | 129,041 |
| 4/23/2026 | $24.64 | $24.76 | $24.24 | $24.53 | 72,600 |
| 4/22/2026 | $23.98 | $25.31 | $23.98 | $24.58 | 133,245 |
| 4/21/2026 | $24.25 | $24.54 | $23.62 | $23.77 | 96,100 |
| 4/20/2026 | $24.48 | $24.65 | $24.12 | $24.28 | 79,503 |
| 4/17/2026 | $23.87 | $24.93 | $23.85 | $24.60 | 187,937 |
| 4/16/2026 | $23.76 | $24.07 | $23.53 | $23.59 | 101,600 |
| 4/15/2026 | $23.89 | $24.07 | $23.56 | $23.91 | 65,219 |
| 4/14/2026 | $23.93 | $24.08 | $23.22 | $23.93 | 111,900 |
| 4/13/2026 | $24.00 | $24.15 | $23.80 | $24.01 | 136,400 |
| 4/10/2026 | $24.19 | $24.27 | $23.75 | $24.05 | 93,200 |
| 4/9/2026 | $23.51 | $24.24 | $23.46 | $24.17 | 105,100 |
| 4/8/2026 | $24.17 | $24.25 | $23.61 | $23.70 | 80,200 |
| 4/7/2026 | $23.13 | $23.56 | $22.98 | $23.47 | 72,830 |
| 4/6/2026 | $22.99 | $23.43 | $22.82 | $23.18 | 113,838 |
| 4/2/2026 | $22.61 | $23.08 | $22.11 | $23.00 | 43,800 |
| 4/1/2026 | $22.89 | $23.28 | $22.65 | $23.05 | 50,130 |
| 3/31/2026 | $23.00 | $23.02 | $22.32 | $22.79 | 129,536 |
| 3/30/2026 | $22.69 | $22.69 | $22.33 | $22.56 | 92,236 |
| 3/27/2026 | $22.35 | $22.65 | $22.00 | $22.33 | 49,600 |
| 3/26/2026 | $22.26 | $22.58 | $22.17 | $22.58 | 44,820 |
| 3/25/2026 | $22.83 | $23.39 | $22.26 | $22.43 | 62,805 |
| 3/24/2026 | $22.26 | $22.84 | $22.15 | $22.51 | 81,846 |
| 3/23/2026 | $22.24 | $22.87 | $21.91 | $22.53 | 80,400 |
| 3/20/2026 | $22.11 | $22.16 | $21.70 | $21.85 | 285,536 |
| 3/19/2026 | $21.61 | $22.26 | $21.60 | $22.11 | 116,278 |
| 3/18/2026 | $22.06 | $22.29 | $21.72 | $21.86 | 141,500 |
| 3/17/2026 | $22.52 | $22.55 | $22.13 | $22.25 | 62,834 |
| 3/16/2026 | $22.41 | $23.20 | $22.15 | $22.38 | 57,600 |
| 3/13/2026 | $22.31 | $22.44 | $21.89 | $22.25 | 78,405 |
| 3/12/2026 | $21.99 | $22.18 | $21.63 | $22.13 | 75,038 |
| 3/11/2026 | $22.16 | $22.36 | $22.02 | $22.14 | 54,700 |
| 3/10/2026 | $22.21 | $22.85 | $22.18 | $22.40 | 52,337 |
| 3/9/2026 | $22.24 | $22.53 | $21.80 | $22.37 | 93,724 |
| 3/6/2026 | $22.45 | $22.75 | $22.00 | $22.58 | 67,315 |
| 3/5/2026 | $23.13 | $23.24 | $22.74 | $22.85 | 61,603 |
| 3/4/2026 | $23.46 | $23.69 | $23.14 | $23.43 | 202,400 |
| 3/3/2026 | $22.85 | $23.41 | $22.69 | $23.23 | 93,500 |
| 3/2/2026 | $23.21 | $24.01 | $22.06 | $23.54 | 99,606 |
| 2/27/2026 | $23.90 | $24.16 | $23.51 | $23.81 | 96,731 |
| 2/26/2026 | $24.50 | $24.77 | $24.11 | $24.43 | 72,700 |
| 2/25/2026 | $24.02 | $24.49 | $24.02 | $24.45 | 53,700 |
| 2/24/2026 | $23.82 | $23.99 | $23.32 | $23.90 | 86,635 |
| 2/23/2026 | $24.49 | $24.78 | $23.52 | $23.82 | 95,127 |
| 2/20/2026 | $24.03 | $24.47 | $23.75 | $24.43 | 83,926 |
| 2/19/2026 | $23.75 | $24.15 | $23.65 | $24.07 | 58,400 |