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 |
2024-01-16 | $17.00 | $17.12 | $16.85 | $16.96 | 25 371 |
2024-01-12 | $17.34 | $17.39 | $16.80 | $17.05 | 18 521 |
2024-01-11 | $17.14 | $17.45 | $16.81 | $17.09 | 26 154 |
2024-01-10 | $17.30 | $17.39 | $17.09 | $17.33 | 20 387 |
2024-01-09 | $17.77 | $17.80 | $17.31 | $17.42 | 23 058 |
2024-01-08 | $17.88 | $17.96 | $17.85 | $17.93 | 10 765 |
2024-01-05 | $17.74 | $18.23 | $17.74 | $17.97 | 40 431 |
2024-01-04 | $18.00 | $18.22 | $17.83 | $17.92 | 21 681 |
2024-01-03 | $18.41 | $18.41 | $17.78 | $17.86 | 25 373 |
2024-01-02 | $18.40 | $18.70 | $18.14 | $18.38 | 18 115 |
2023-12-29 | $18.60 | $18.70 | $18.44 | $18.44 | 16 953 |
2023-12-28 | $18.63 | $18.80 | $18.62 | $18.71 | 14 506 |
2023-12-27 | $18.98 | $18.98 | $18.55 | $18.73 | 32 999 |
2023-12-26 | $18.95 | $18.95 | $18.79 | $18.84 | 22 987 |
2023-12-22 | $18.65 | $18.76 | $18.47 | $18.69 | 19 644 |
2023-12-21 | $18.52 | $18.52 | $18.28 | $18.48 | 21 159 |
2023-12-20 | $18.66 | $18.97 | $18.24 | $18.32 | 42 075 |
2023-12-19 | $18.17 | $18.71 | $18.17 | $18.57 | 29 959 |
2023-12-18 | $18.46 | $18.46 | $18.01 | $18.14 | 27 795 |
2023-12-15 | $18.69 | $18.69 | $18.07 | $18.40 | 123 079 |
2023-12-14 | $18.50 | $18.75 | $18.33 | $18.35 | 57 379 |
2023-12-13 | $16.59 | $18.50 | $16.47 | $18.13 | 87 712 |
2023-12-12 | $16.67 | $16.72 | $15.80 | $16.39 | 27 173 |
2023-12-11 | $16.53 | $16.69 | $16.39 | $16.59 | 28 909 |
2023-12-08 | $16.51 | $16.73 | $16.48 | $16.55 | 26 862 |