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 28, 2023 | $16.20 | $16.27 | $15.60 | $15.87 | 37 816 |
| Apr 27, 2023 | $15.25 | $15.25 | $14.52 | $14.82 | 37 012 |
| Apr 26, 2023 | $14.86 | $15.06 | $14.41 | $14.49 | 18 090 |
| Apr 25, 2023 | $15.44 | $15.63 | $14.88 | $14.95 | 16 425 |
| Apr 24, 2023 | $15.45 | $15.68 | $15.45 | $15.59 | 19 870 |
| Apr 21, 2023 | $15.65 | $15.65 | $15.39 | $15.52 | 27 796 |
| Apr 20, 2023 | $15.81 | $15.89 | $15.60 | $15.69 | 37 365 |
| Apr 19, 2023 | $15.57 | $16.23 | $15.46 | $15.75 | 32 239 |
| Apr 18, 2023 | $16.10 | $16.10 | $15.27 | $15.41 | 39 948 |
| Apr 17, 2023 | $15.76 | $16.04 | $15.50 | $16.04 | 29 051 |
| Apr 14, 2023 | $16.20 | $16.30 | $15.57 | $15.68 | 48 244 |
| Apr 13, 2023 | $16.13 | $16.16 | $15.94 | $16.01 | 22 422 |
| Apr 12, 2023 | $16.55 | $16.55 | $16.10 | $16.11 | 31 933 |
| Apr 11, 2023 | $16.51 | $16.51 | $16.26 | $16.41 | 19 018 |
| Apr 10, 2023 | $16.96 | $16.96 | $16.41 | $16.48 | 25 235 |
| Apr 06, 2023 | $16.96 | $17.32 | $16.89 | $16.91 | 35 383 |
| Apr 05, 2023 | $16.52 | $17.12 | $16.35 | $17.10 | 47 819 |
| Apr 04, 2023 | $17.00 | $17.00 | $16.41 | $16.77 | 41 335 |
| Apr 03, 2023 | $16.98 | $17.10 | $16.68 | $17.01 | 28 240 |
| Mar 31, 2023 | $16.86 | $17.66 | $16.77 | $16.88 | 39 741 |
| Mar 30, 2023 | $17.33 | $17.33 | $16.25 | $16.70 | 43 230 |
| Mar 29, 2023 | $17.48 | $17.50 | $16.84 | $17.09 | 16 747 |
| Mar 28, 2023 | $17.48 | $17.86 | $16.94 | $17.31 | 17 549 |
| Mar 27, 2023 | $17.42 | $17.72 | $17.28 | $17.55 | 42 409 |
| Mar 24, 2023 | $17.33 | $17.96 | $16.89 | $17.15 | 106 187 |
