NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$15.14
-0.1000 (-0.656%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Tuesday, 23rd Apr 2024 CIVB stock ended at $15.14. This is 0.656% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.99% from a day low at $15.04 to a day high of $15.34. |
| 90 days | $13.99 | $18.47 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $23.44 | $23.77 | $23.21 | $23.63 | 23 300 |
| Jun 03, 2021 | $23.43 | $23.68 | $23.20 | $23.55 | 98 090 |
| Jun 02, 2021 | $23.91 | $23.91 | $23.07 | $23.50 | 45 540 |
| Jun 01, 2021 | $23.94 | $23.98 | $23.69 | $23.78 | 31 328 |
| May 28, 2021 | $23.77 | $23.77 | $23.37 | $23.74 | 20 307 |
| May 27, 2021 | $23.50 | $23.70 | $23.22 | $23.67 | 71 191 |
| May 26, 2021 | $22.93 | $23.55 | $22.89 | $23.37 | 31 118 |
| May 25, 2021 | $23.38 | $23.77 | $22.96 | $23.01 | 63 775 |
| May 24, 2021 | $23.82 | $23.88 | $23.55 | $23.68 | 30 662 |
| May 21, 2021 | $23.45 | $23.78 | $23.23 | $23.69 | 48 733 |
| May 20, 2021 | $23.23 | $23.23 | $22.69 | $23.19 | 42 190 |
| May 19, 2021 | $23.30 | $23.37 | $22.86 | $23.20 | 56 763 |
| May 18, 2021 | $23.31 | $23.97 | $23.24 | $23.54 | 42 707 |
| May 17, 2021 | $23.46 | $23.75 | $23.40 | $23.72 | 33 381 |
| May 14, 2021 | $23.09 | $23.71 | $23.09 | $23.66 | 49 243 |
| May 13, 2021 | $22.33 | $23.41 | $22.33 | $23.30 | 64 069 |
| May 12, 2021 | $22.91 | $23.10 | $22.52 | $22.53 | 49 003 |
| May 11, 2021 | $22.92 | $23.18 | $22.53 | $22.92 | 55 501 |
| May 10, 2021 | $23.25 | $23.32 | $22.82 | $22.85 | 57 110 |
| May 07, 2021 | $23.09 | $23.32 | $23.00 | $23.15 | 46 683 |
| May 06, 2021 | $23.08 | $23.36 | $22.87 | $23.32 | 70 345 |
| May 05, 2021 | $23.29 | $23.34 | $23.05 | $23.14 | 35 208 |
| May 04, 2021 | $22.98 | $23.45 | $22.84 | $23.34 | 49 906 |
| May 03, 2021 | $23.12 | $23.41 | $22.86 | $23.17 | 88 005 |
| Apr 30, 2021 | $22.77 | $23.22 | $22.51 | $23.13 | 62 345 |
