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 |
| Feb 15, 2023 | $21.29 | $21.75 | $21.26 | $21.58 | 14 747 |
| Feb 14, 2023 | $21.25 | $21.48 | $21.07 | $21.27 | 18 331 |
| Feb 13, 2023 | $21.80 | $21.80 | $21.12 | $21.47 | 19 396 |
| Feb 10, 2023 | $21.60 | $21.96 | $21.53 | $21.86 | 12 191 |
| Feb 09, 2023 | $21.82 | $21.99 | $21.29 | $21.56 | 22 951 |
| Feb 08, 2023 | $21.75 | $22.01 | $21.60 | $21.86 | 13 802 |
| Feb 07, 2023 | $21.90 | $22.36 | $21.52 | $21.92 | 19 635 |
| Feb 06, 2023 | $21.93 | $22.47 | $21.93 | $22.21 | 8 999 |
| Feb 03, 2023 | $22.27 | $22.56 | $22.27 | $22.56 | 18 929 |
| Feb 02, 2023 | $21.88 | $22.33 | $21.88 | $22.29 | 35 688 |
| Feb 01, 2023 | $21.70 | $22.15 | $21.61 | $21.93 | 31 595 |
| Jan 31, 2023 | $21.51 | $21.93 | $21.51 | $21.70 | 42 860 |
| Jan 30, 2023 | $21.75 | $21.89 | $21.50 | $21.57 | 20 459 |
| Jan 27, 2023 | $21.74 | $22.07 | $21.70 | $21.88 | 18 504 |
| Jan 26, 2023 | $21.78 | $21.78 | $21.47 | $21.71 | 11 928 |
| Jan 25, 2023 | $21.50 | $21.74 | $21.48 | $21.69 | 25 618 |
| Jan 24, 2023 | $21.65 | $21.66 | $21.52 | $21.65 | 11 932 |
| Jan 23, 2023 | $21.91 | $21.91 | $21.51 | $21.81 | 19 403 |
| Jan 20, 2023 | $21.87 | $21.90 | $21.70 | $21.79 | 23 011 |
| Jan 19, 2023 | $21.78 | $21.89 | $21.67 | $21.75 | 14 400 |
| Jan 18, 2023 | $22.53 | $22.53 | $21.75 | $21.98 | 19 540 |
| Jan 17, 2023 | $22.43 | $22.67 | $22.36 | $22.59 | 30 400 |
| Jan 13, 2023 | $22.35 | $22.64 | $21.94 | $22.59 | 17 700 |
| Jan 12, 2023 | $22.29 | $22.56 | $22.29 | $22.48 | 20 900 |
| Jan 11, 2023 | $22.19 | $22.29 | $21.77 | $22.18 | 24 100 |
