$15.79 (6.91%)

Volume: 40.725k

Closed: Jun 02, 2023

Hollow Logo Score: 2.564
Civista Bancshares Stock
$15.79 (6.91%)

Volume: 40.725k

Closed: Jun 02, 2023

Score Hollow Logo 2.564
NASDAQ:CIVB

Civista Bancshares Stock Price (Quote)

$15.79 ( 6.91% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $14.16 $16.61 Friday, 2nd Jun 2023 CIVB stock ended at $15.79. This is 6.91% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.82% from a day low at $15.13 to a day high of $15.86.
90 days $14.02 $21.83
52 weeks $14.02 $24.28

Historical Civista Bancshares prices

Date Open High Low Close Volume
2023-06-02 $15.13 $15.86 $15.13 $15.79 40 725
2023-06-01 $14.92 $15.29 $14.77 $14.77 31 651
2023-05-31 $15.50 $15.50 $14.92 $14.98 23 763
2023-05-30 $15.66 $15.67 $15.38 $15.42 11 252
2023-05-26 $15.55 $15.70 $15.28 $15.61 13 160
2023-05-25 $15.90 $16.14 $15.25 $15.51 15 966
2023-05-24 $16.27 $16.61 $15.85 $15.85 25 998
2023-05-23 $15.94 $16.59 $15.94 $16.10 21 505
2023-05-22 $15.89 $16.21 $15.58 $15.97 22 374
2023-05-19 $16.24 $16.26 $15.53 $15.72 22 028
2023-05-18 $15.61 $15.99 $15.56 $15.98 29 184
2023-05-17 $15.00 $15.66 $14.86 $15.65 24 334
2023-05-16 $15.04 $15.08 $14.60 $14.97 35 793
2023-05-15 $15.00 $15.15 $14.68 $15.15 25 829
2023-05-12 $15.22 $15.28 $14.78 $14.95 16 543
2023-05-11 $14.92 $15.49 $14.92 $15.23 50 807
2023-05-10 $15.00 $15.78 $14.80 $15.19 35 255
2023-05-09 $14.64 $14.96 $14.45 $14.76 26 951
2023-05-08 $14.98 $14.98 $14.29 $14.44 17 791
2023-05-05 $14.94 $15.17 $14.73 $14.95 33 906
2023-05-04 $14.49 $14.70 $14.16 $14.66 46 002
2023-05-03 $14.58 $15.00 $14.19 $14.64 50 135
2023-05-02 $15.51 $15.51 $14.02 $14.46 71 897
2023-05-01 $15.90 $15.90 $15.33 $15.51 29 576
2023-04-28 $16.20 $16.27 $15.60 $15.87 37 816
2023-04-27 $15.25 $15.25 $14.52 $14.82 37 012
2023-04-26 $14.86 $15.06 $14.41 $14.49 18 090
2023-04-25 $15.44 $15.63 $14.88 $14.95 16 425
2023-04-24 $15.45 $15.68 $15.45 $15.59 19 870
2023-04-21 $15.65 $15.65 $15.39 $15.52 27 796
2023-04-20 $15.81 $15.89 $15.60 $15.69 37 365
2023-04-19 $15.57 $16.23 $15.46 $15.75 32 239
2023-04-18 $16.10 $16.10 $15.27 $15.41 39 948
2023-04-17 $15.76 $16.04 $15.50 $16.04 29 051
2023-04-14 $16.20 $16.30 $15.57 $15.68 48 244
2023-04-13 $16.13 $16.16 $15.94 $16.01 22 422
2023-04-12 $16.55 $16.55 $16.10 $16.11 31 933
2023-04-11 $16.51 $16.51 $16.26 $16.41 19 018
2023-04-10 $16.96 $16.96 $16.41 $16.48 25 235
2023-04-06 $16.96 $17.32 $16.89 $16.91 35 383
2023-04-05 $16.52 $17.12 $16.35 $17.10 47 819
2023-04-04 $17.00 $17.00 $16.41 $16.77 41 335
2023-04-03 $16.98 $17.10 $16.68 $17.01 28 240
2023-03-31 $16.86 $17.66 $16.77 $16.88 39 741
2023-03-30 $17.33 $17.33 $16.25 $16.70 43 230
2023-03-29 $17.48 $17.50 $16.84 $17.09 16 747
2023-03-28 $17.48 $17.86 $16.94 $17.31 17 549
2023-03-27 $17.42 $17.72 $17.28 $17.55 42 409
2023-03-24 $17.33 $17.96 $16.89 $17.15 106 187
2023-03-23 $17.66 $17.98 $16.47 $17.39 67 810
Click to get the best stock tips daily for free!

About Civista Bancshares

Civista Bancshares, Inc. operates as the financial holding company for Civista Bank that provides community banking services. It collects a range of customer deposits; and offers commercial and agriculture, commercial and residential real estate, farm real estate, real estate construction, consumer, and other loans, as well as letters of credit. The company also purchases securities; and provides trust and third-party insurance services. It opera... CIVB Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT