NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.22
-0.0500 (-0.350%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Friday, 3rd May 2024 CIVB stock ended at $14.22. This is 0.350% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $14.17 to a day high of $14.48. |
| 90 days | $13.99 | $16.61 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $24.98 | $25.25 | $24.89 | $25.25 | 45 025 |
| Nov 04, 2021 | $25.14 | $25.14 | $24.31 | $24.76 | 18 909 |
| Nov 03, 2021 | $24.46 | $25.26 | $24.46 | $24.95 | 44 142 |
| Nov 02, 2021 | $25.22 | $25.22 | $24.44 | $24.45 | 30 827 |
| Nov 01, 2021 | $24.34 | $25.18 | $24.01 | $25.09 | 37 579 |
| Oct 29, 2021 | $24.25 | $24.25 | $23.93 | $24.06 | 42 389 |
| Oct 28, 2021 | $24.37 | $24.53 | $23.94 | $24.22 | 46 231 |
| Oct 27, 2021 | $24.02 | $24.85 | $23.87 | $24.06 | 65 264 |
| Oct 26, 2021 | $25.17 | $25.28 | $24.97 | $25.10 | 25 609 |
| Oct 25, 2021 | $25.06 | $25.25 | $24.97 | $25.23 | 23 448 |
| Oct 22, 2021 | $25.04 | $25.11 | $24.84 | $25.08 | 16 305 |
| Oct 21, 2021 | $24.98 | $25.23 | $24.61 | $24.82 | 12 179 |
| Oct 20, 2021 | $24.45 | $25.04 | $24.37 | $24.98 | 17 774 |
| Oct 19, 2021 | $24.95 | $24.95 | $24.37 | $24.50 | 16 245 |
| Oct 18, 2021 | $24.99 | $25.20 | $24.69 | $24.76 | 32 432 |
| Oct 15, 2021 | $25.53 | $25.59 | $25.16 | $25.30 | 62 554 |
| Oct 14, 2021 | $25.16 | $25.25 | $24.74 | $25.21 | 44 230 |
| Oct 13, 2021 | $24.96 | $24.96 | $24.54 | $24.62 | 20 053 |
| Oct 12, 2021 | $24.90 | $25.13 | $24.66 | $24.98 | 15 163 |
| Oct 11, 2021 | $25.00 | $25.14 | $24.78 | $24.97 | 21 411 |
| Oct 08, 2021 | $24.94 | $25.14 | $24.65 | $25.00 | 33 285 |
| Oct 07, 2021 | $25.17 | $25.17 | $24.63 | $25.01 | 27 279 |
| Oct 06, 2021 | $25.05 | $25.26 | $24.44 | $24.89 | 43 840 |
| Oct 05, 2021 | $23.79 | $25.47 | $23.76 | $24.99 | 107 909 |
| Oct 04, 2021 | $23.85 | $23.86 | $23.51 | $23.62 | 19 800 |
