NASDAQ:CIVB
$15.79
(
6.91%
)
Friday, 2nd Jun 2023
Civista Bancshares Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
