NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.85
-0.270 (-1.79%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.99 | $15.46 | Friday, 26th Apr 2024 CIVB stock ended at $14.85. This is 1.79% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.06% from a day low at $14.78 to a day high of $15.09. |
90 days | $13.99 | $17.95 | |
52 weeks | $13.99 | $19.83 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | $14.91 | $15.09 | $14.78 | $14.85 | 14 920 |
Apr 25, 2024 | $15.24 | $15.25 | $14.89 | $15.12 | 19 098 |
Apr 24, 2024 | $15.00 | $15.35 | $14.94 | $15.35 | 18 423 |
Apr 23, 2024 | $15.32 | $15.34 | $15.04 | $15.14 | 19 016 |
Apr 22, 2024 | $15.08 | $15.46 | $15.08 | $15.24 | 18 014 |
Apr 19, 2024 | $14.24 | $15.02 | $14.24 | $15.02 | 28 752 |
Apr 18, 2024 | $14.33 | $14.49 | $14.28 | $14.31 | 21 563 |
Apr 17, 2024 | $14.44 | $14.46 | $14.25 | $14.29 | 13 879 |
Apr 16, 2024 | $14.42 | $14.54 | $13.99 | $14.50 | 26 495 |
Apr 15, 2024 | $14.46 | $14.67 | $14.31 | $14.56 | 19 075 |
Apr 12, 2024 | $14.15 | $14.51 | $14.09 | $14.34 | 21 551 |
Apr 11, 2024 | $14.38 | $14.51 | $14.14 | $14.33 | 19 918 |
Apr 10, 2024 | $14.43 | $14.55 | $14.11 | $14.45 | 48 235 |
Apr 09, 2024 | $14.78 | $14.99 | $14.65 | $14.76 | 22 098 |
Apr 08, 2024 | $15.09 | $15.30 | $14.93 | $14.93 | 13 021 |
Apr 05, 2024 | $15.40 | $15.40 | $14.95 | $15.02 | 16 884 |
Apr 04, 2024 | $15.18 | $15.37 | $15.09 | $15.23 | 26 405 |
Apr 03, 2024 | $14.81 | $15.04 | $14.56 | $14.99 | 29 047 |
Apr 02, 2024 | $14.84 | $15.07 | $14.52 | $14.65 | 45 545 |
Apr 01, 2024 | $15.30 | $15.30 | $14.67 | $14.88 | 27 586 |
Mar 28, 2024 | $15.25 | $15.38 | $15.10 | $15.38 | 31 803 |
Mar 27, 2024 | $15.05 | $15.25 | $14.92 | $15.24 | 36 250 |
Mar 26, 2024 | $15.27 | $15.27 | $14.85 | $14.92 | 40 151 |
Mar 25, 2024 | $15.11 | $15.22 | $15.11 | $15.12 | 18 403 |
Mar 22, 2024 | $15.47 | $15.47 | $14.94 | $15.05 | 18 222 |