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 |
| Mar 23, 2023 | $17.66 | $17.98 | $16.47 | $17.39 | 67 810 |
| Mar 22, 2023 | $18.68 | $18.76 | $17.61 | $17.65 | 27 007 |
| Mar 21, 2023 | $18.07 | $18.81 | $18.07 | $18.68 | 36 030 |
| Mar 20, 2023 | $18.26 | $18.26 | $17.83 | $17.94 | 23 527 |
| Mar 17, 2023 | $18.58 | $18.66 | $17.65 | $17.82 | 58 481 |
| Mar 16, 2023 | $17.66 | $18.97 | $17.31 | $18.72 | 38 450 |
| Mar 15, 2023 | $17.19 | $18.23 | $17.16 | $17.66 | 52 286 |
| Mar 14, 2023 | $19.42 | $19.42 | $17.38 | $17.39 | 96 505 |
| Mar 13, 2023 | $19.01 | $19.50 | $18.02 | $18.58 | 40 134 |
| Mar 10, 2023 | $20.32 | $20.32 | $19.39 | $19.58 | 37 431 |
| Mar 09, 2023 | $21.04 | $21.22 | $20.58 | $20.58 | 32 712 |
| Mar 08, 2023 | $21.49 | $21.49 | $21.09 | $21.29 | 13 304 |
| Mar 07, 2023 | $21.62 | $21.75 | $21.33 | $21.38 | 14 640 |
| Mar 06, 2023 | $21.83 | $21.83 | $21.38 | $21.66 | 60 612 |
| Mar 03, 2023 | $21.38 | $21.86 | $21.38 | $21.72 | 16 690 |
| Mar 02, 2023 | $21.76 | $21.92 | $21.31 | $21.36 | 32 397 |
| Mar 01, 2023 | $21.40 | $21.89 | $21.37 | $21.75 | 24 510 |
| Feb 28, 2023 | $21.17 | $21.51 | $21.00 | $21.33 | 33 121 |
| Feb 27, 2023 | $21.41 | $21.49 | $21.22 | $21.26 | 25 062 |
| Feb 24, 2023 | $21.69 | $21.69 | $21.07 | $21.26 | 17 265 |
| Feb 23, 2023 | $21.82 | $21.95 | $21.61 | $21.75 | 20 362 |
| Feb 22, 2023 | $21.87 | $21.98 | $21.59 | $21.68 | 17 006 |
| Feb 21, 2023 | $21.82 | $21.97 | $21.66 | $21.85 | 17 677 |
| Feb 17, 2023 | $21.92 | $21.92 | $21.56 | $21.89 | 26 177 |
| Feb 16, 2023 | $21.38 | $21.88 | $21.26 | $21.85 | 17 055 |
