GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Civista Bancshares Stock Price (Quote) NASDAQ:CIVB

$22.74 ( -0.35% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $22.33 $23.98 Friday, 11th Jun 2021 CIVB stock ended at $22.74. This is 0.35% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.28% from a day low at $22.57 to a day high of $23.08.
90 days $21.42 $23.98
52 weeks $11.25 $23.98

Historical Civista Bancshares prices

Date Open High Low Close Volume
2021-06-11 $22.94 $23.08 $22.57 $22.74 49 440
2021-06-10 $23.43 $23.43 $22.82 $22.82 26 136
2021-06-09 $23.59 $23.59 $23.23 $23.27 25 580
2021-06-08 $23.77 $23.90 $23.53 $23.71 26 050
2021-06-07 $23.76 $23.98 $23.57 $23.87 20 265
2021-06-04 $23.44 $23.77 $23.21 $23.63 23 300
2021-06-03 $23.43 $23.68 $23.20 $23.55 98 090
2021-06-02 $23.91 $23.91 $23.07 $23.50 45 540
2021-06-01 $23.94 $23.98 $23.69 $23.78 31 328
2021-05-28 $23.77 $23.77 $23.37 $23.74 20 307
2021-05-27 $23.50 $23.70 $23.22 $23.67 71 191
2021-05-26 $22.93 $23.55 $22.89 $23.37 31 118
2021-05-25 $23.38 $23.77 $22.96 $23.01 63 775
2021-05-24 $23.82 $23.88 $23.55 $23.68 30 662
2021-05-21 $23.45 $23.78 $23.23 $23.69 48 733
2021-05-20 $23.23 $23.23 $22.69 $23.19 42 190
2021-05-19 $23.30 $23.37 $22.86 $23.20 56 763
2021-05-18 $23.31 $23.97 $23.24 $23.54 42 707
2021-05-17 $23.46 $23.75 $23.40 $23.72 33 381
2021-05-14 $23.09 $23.71 $23.09 $23.66 49 243
2021-05-13 $22.33 $23.41 $22.33 $23.30 64 069
2021-05-12 $22.91 $23.10 $22.52 $22.53 49 003
2021-05-11 $22.92 $23.18 $22.53 $22.92 55 501
2021-05-10 $23.25 $23.32 $22.82 $22.85 57 110
2021-05-07 $23.09 $23.32 $23.00 $23.15 46 683
2021-05-06 $23.08 $23.36 $22.87 $23.32 70 345
2021-05-05 $23.29 $23.34 $23.05 $23.14 35 208
2021-05-04 $22.98 $23.45 $22.84 $23.34 49 906
2021-05-03 $23.12 $23.41 $22.86 $23.17 88 005
2021-04-30 $22.77 $23.22 $22.51 $23.13 62 345
2021-04-29 $23.10 $23.35 $22.93 $23.00 31 187
2021-04-28 $22.38 $23.21 $22.38 $22.95 41 845
2021-04-27 $23.19 $23.19 $22.88 $23.00 53 226
2021-04-26 $23.01 $23.75 $23.00 $23.19 58 262
2021-04-23 $22.90 $23.31 $22.53 $23.21 74 706
2021-04-22 $23.07 $23.37 $22.93 $22.94 62 479
2021-04-21 $22.52 $22.95 $22.15 $22.89 51 830
2021-04-20 $22.98 $22.99 $22.19 $22.31 54 201
2021-04-19 $23.25 $23.55 $22.92 $23.03 75 193
2021-04-16 $23.30 $23.77 $23.23 $23.64 63 554
2021-04-15 $23.38 $23.38 $22.86 $23.23 47 091
2021-04-14 $23.15 $23.38 $23.01 $23.30 51 852
2021-04-13 $23.34 $23.34 $23.00 $23.02 45 618
2021-04-12 $23.04 $23.30 $22.70 $23.12 32 571
2021-04-09 $23.38 $23.39 $22.99 $23.04 32 307
2021-04-08 $22.30 $23.29 $22.30 $23.27 75 547
2021-04-07 $23.27 $23.40 $22.87 $22.98 46 126
2021-04-06 $23.51 $23.75 $22.99 $23.15 38 225
2021-04-05 $23.46 $23.91 $23.35 $23.49 90 447
2021-04-01 $22.29 $23.20 $22.10 $23.15 77 552

About Civista Bancshares

Civista Bancshares, Inc. operates as the holding company for Civista Bank that engages in the community banking business in Ohio. The company’s deposit products include noninterest-bearing and interest-bearing demand deposits, money market deposit accounts, and certificates of deposit. Its loan portfolio comprises residential real estate mortgages, commercial real estate loans, commercial and agriculture loans, real estate construction loans, an... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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