NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$15.24
+0.320 (+2.14%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.25 | $15.49 | Wednesday, 27th Mar 2024 CIVB stock ended at $15.24. This is 2.14% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.21% from a day low at $14.92 to a day high of $15.25. |
90 days | $14.25 | $18.80 | |
52 weeks | $14.02 | $19.83 |
Historical Civista Bancshares prices
Date | Open | High | Low | Close | Volume |
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 |