CIVIX(CIVIX)
CIVIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $26.79 | $26.79 | $26.79 | $26.79 | - |
| 8/7/2026 | $26.79 | $26.79 | $26.79 | $26.79 | - |
| 8/6/2026 | $26.55 | $26.55 | $26.55 | $26.55 | - |
| 8/5/2026 | $26.68 | $26.68 | $26.68 | $26.68 | - |
| 8/4/2026 | $26.66 | $26.66 | $26.66 | $26.66 | - |
| 8/3/2026 | $26.45 | $26.45 | $26.45 | $26.45 | - |
| 7/31/2026 | $26.06 | $26.06 | $26.06 | $26.06 | - |
| 7/30/2026 | $26.21 | $26.21 | $26.21 | $26.21 | - |
| 7/29/2026 | $25.66 | $25.66 | $25.66 | $25.66 | - |
| 7/28/2026 | $25.38 | $25.38 | $25.38 | $25.38 | - |
| 7/27/2026 | $25.22 | $25.22 | $25.22 | $25.22 | - |
| 7/24/2026 | $24.98 | $24.98 | $24.98 | $24.98 | - |
| 7/23/2026 | $24.67 | $24.67 | $24.67 | $24.67 | - |
| 7/22/2026 | $25.15 | $25.15 | $25.15 | $25.15 | - |
| 7/21/2026 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 7/20/2026 | $24.95 | $24.95 | $24.95 | $24.95 | - |
| 7/17/2026 | $25.02 | $25.02 | $25.02 | $25.02 | - |
| 7/16/2026 | $25.31 | $25.31 | $25.31 | $25.31 | - |
| 7/15/2026 | $25.40 | $25.40 | $25.40 | $25.40 | - |
| 7/14/2026 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 7/13/2026 | $25.06 | $25.06 | $25.06 | $25.06 | - |
| 7/10/2026 | $25.29 | $25.29 | $25.29 | $25.29 | - |
| 7/9/2026 | $25.19 | $25.19 | $25.19 | $25.19 | - |
| 7/8/2026 | $24.99 | $24.99 | $24.99 | $24.99 | - |
| 7/7/2026 | $25.58 | $25.58 | $25.58 | $25.58 | - |
| 7/6/2026 | $25.72 | $25.72 | $25.72 | $25.72 | - |
| 7/2/2026 | $25.60 | $25.60 | $25.60 | $25.60 | - |
| 7/1/2026 | $25.18 | $25.18 | $25.18 | $25.18 | - |
| 6/30/2026 | $25.14 | $25.14 | $25.14 | $25.14 | - |
| 6/29/2026 | $25.17 | $25.17 | $25.17 | $25.17 | - |
| 6/26/2026 | $25.23 | $25.23 | $25.23 | $25.23 | - |
| 6/25/2026 | $25.33 | $25.33 | $25.33 | $25.33 | - |
| 6/24/2026 | $25.07 | $25.07 | $25.07 | $25.07 | - |
| 6/23/2026 | $24.92 | $24.92 | $24.92 | $24.92 | - |
| 6/22/2026 | $25.26 | $25.26 | $25.26 | $25.26 | - |
| 6/18/2026 | $25.21 | $25.21 | $25.21 | $25.21 | - |
| 6/17/2026 | $24.96 | $24.96 | $24.96 | $24.96 | - |
| 6/16/2026 | $25.37 | $25.37 | $25.37 | $25.37 | - |
| 6/15/2026 | $25.24 | $25.24 | $25.24 | $25.24 | - |
| 6/12/2026 | $24.96 | $24.96 | $24.96 | $24.96 | - |
| 6/11/2026 | $24.77 | $24.77 | $24.77 | $24.77 | - |
| 6/10/2026 | $24.08 | $24.08 | $24.08 | $24.08 | - |
| 6/9/2026 | $24.48 | $24.48 | $24.48 | $24.48 | - |
| 6/8/2026 | $24.40 | $24.40 | $24.40 | $24.40 | - |
| 6/5/2026 | $24.39 | $24.39 | $24.39 | $24.39 | - |
| 6/4/2026 | $24.96 | $24.96 | $24.96 | $24.96 | - |
| 6/3/2026 | $24.78 | $24.78 | $24.78 | $24.78 | - |
| 6/2/2026 | $24.96 | $24.96 | $24.96 | $24.96 | - |
| 6/1/2026 | $24.80 | $24.80 | $24.80 | $24.80 | - |
| 5/29/2026 | $25.03 | $25.03 | $25.03 | $25.03 | - |
| 5/28/2026 | $24.86 | $24.86 | $24.86 | $24.86 | - |
| 5/27/2026 | $24.97 | $24.97 | $24.97 | $24.97 | - |
| 5/26/2026 | $24.85 | $24.85 | $24.85 | $24.85 | - |
| 5/22/2026 | $24.52 | $24.52 | $24.52 | $24.52 | - |
| 5/21/2026 | $24.30 | $24.30 | $24.30 | $24.30 | - |
| 5/20/2026 | $24.36 | $24.36 | $24.36 | $24.36 | - |
| 5/19/2026 | $23.93 | $23.93 | $23.93 | $23.93 | - |
| 5/18/2026 | $23.96 | $23.96 | $23.96 | $23.96 | - |
| 5/15/2026 | $23.67 | $23.67 | $23.67 | $23.67 | - |
| 5/14/2026 | $24.29 | $24.29 | $24.29 | $24.29 | - |
| 5/13/2026 | $24.10 | $24.10 | $24.10 | $24.10 | - |
| 5/12/2026 | $24.07 | $24.07 | $24.07 | $24.07 | - |