$21.88 (0.783%)

Volume: 18.504k

Closed: Jan 27, 2023

Hollow Logo Score: -0.795
Civista Bancshares Stock
$21.88 (0.783%)

Volume: 18.504k

Closed: Jan 27, 2023

Score Hollow Logo -0.795
NASDAQ:CIVB

Civista Bancshares Stock Price (Quote)

$21.88 ( 0.783% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $21.35 $22.67 Friday, 27th Jan 2023 CIVB stock ended at $21.88. This is 0.783% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.68% from a day low at $21.70 to a day high of $22.07.
90 days $21.35 $24.28
52 weeks $20.10 $25.12

Historical Civista Bancshares prices

Date Open High Low Close Volume
2023-01-27 $21.74 $22.07 $21.70 $21.88 18 504
2023-01-26 $21.78 $21.78 $21.47 $21.71 11 928
2023-01-25 $21.50 $21.74 $21.48 $21.69 25 618
2023-01-24 $21.65 $21.66 $21.52 $21.65 11 932
2023-01-23 $21.91 $21.91 $21.51 $21.81 19 403
2023-01-20 $21.87 $21.90 $21.70 $21.79 23 011
2023-01-19 $21.78 $21.89 $21.67 $21.75 14 400
2023-01-18 $22.53 $22.53 $21.75 $21.98 19 540
2023-01-17 $22.43 $22.67 $22.36 $22.59 30 400
2023-01-13 $22.35 $22.64 $21.94 $22.59 17 700
2023-01-12 $22.29 $22.56 $22.29 $22.48 20 900
2023-01-11 $22.19 $22.29 $21.77 $22.18 24 100
2023-01-10 $22.11 $22.33 $22.01 $22.05 29 616
2023-01-09 $22.45 $22.45 $21.87 $22.23 28 838
2023-01-06 $22.05 $22.41 $22.05 $22.26 22 733
2023-01-05 $21.99 $22.08 $21.70 $22.02 21 712
2023-01-04 $21.52 $22.18 $21.52 $22.05 43 263
2023-01-03 $21.90 $21.90 $21.35 $21.52 52 905
2022-12-30 $22.08 $22.16 $21.70 $22.01 26 610
2022-12-29 $22.22 $22.43 $21.68 $22.22 53 149
2022-12-28 $22.35 $22.39 $21.92 $22.20 13 687
2022-12-27 $22.23 $22.44 $21.84 $22.24 39 579
2022-12-23 $22.16 $22.47 $21.96 $22.08 67 170
2022-12-22 $22.38 $22.58 $21.91 $22.15 36 022
2022-12-21 $22.11 $22.53 $22.02 $22.30 27 412
2022-12-20 $22.54 $22.81 $21.51 $21.90 41 075
2022-12-19 $22.54 $22.98 $22.14 $22.65 110 029
2022-12-16 $21.48 $23.01 $21.39 $22.64 209 024
2022-12-15 $22.25 $22.50 $21.71 $21.73 33 859
2022-12-14 $22.73 $22.83 $22.21 $22.61 51 432
2022-12-13 $23.15 $23.24 $22.59 $22.66 34 314
2022-12-12 $22.79 $22.87 $22.40 $22.73 51 788
2022-12-09 $23.18 $23.25 $22.76 $22.87 15 727
2022-12-08 $23.06 $23.14 $22.95 $23.13 17 814
2022-12-07 $22.95 $23.10 $22.80 $22.95 18 116
2022-12-06 $23.20 $23.34 $22.70 $23.07 68 484
2022-12-05 $23.05 $23.40 $23.02 $23.17 53 272
2022-12-02 $22.68 $23.28 $22.58 $22.96 59 058
2022-12-01 $22.88 $22.88 $22.59 $22.81 12 048
2022-11-30 $22.97 $22.97 $22.37 $22.86 24 506
2022-11-29 $23.06 $23.06 $22.70 $22.80 17 987
2022-11-28 $23.07 $23.32 $23.00 $23.13 15 575
2022-11-25 $23.32 $23.51 $23.15 $23.15 13 866
2022-11-23 $23.63 $23.77 $23.20 $23.39 15 927
2022-11-22 $23.78 $23.82 $23.46 $23.76 23 319
2022-11-21 $23.76 $23.96 $23.62 $23.75 30 732
2022-11-18 $24.10 $24.22 $23.68 $23.97 14 843
2022-11-17 $23.57 $23.73 $23.45 $23.53 7 707
2022-11-16 $23.96 $23.96 $23.65 $23.76 9 443
2022-11-15 $23.69 $23.97 $23.55 $23.87 16 499

Hot Stocks To Watch:

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