NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$15.12
-0.230 (-1.50%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Thursday, 25th Apr 2024 CIVB stock ended at $15.12. This is 1.50% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $14.89 to a day high of $15.25. |
| 90 days | $13.99 | $18.47 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 29, 2021 | $23.10 | $23.35 | $22.93 | $23.00 | 31 187 |
| Apr 28, 2021 | $22.38 | $23.21 | $22.38 | $22.95 | 41 845 |
| Apr 27, 2021 | $23.19 | $23.19 | $22.88 | $23.00 | 53 226 |
| Apr 26, 2021 | $23.01 | $23.75 | $23.00 | $23.19 | 58 262 |
| Apr 23, 2021 | $22.90 | $23.31 | $22.53 | $23.21 | 74 706 |
| Apr 22, 2021 | $23.07 | $23.37 | $22.93 | $22.94 | 62 479 |
| Apr 21, 2021 | $22.52 | $22.95 | $22.15 | $22.89 | 51 830 |
| Apr 20, 2021 | $22.98 | $22.99 | $22.19 | $22.31 | 54 201 |
| Apr 19, 2021 | $23.25 | $23.55 | $22.92 | $23.03 | 75 193 |
| Apr 16, 2021 | $23.30 | $23.77 | $23.23 | $23.64 | 63 554 |
| Apr 15, 2021 | $23.38 | $23.38 | $22.86 | $23.23 | 47 091 |
| Apr 14, 2021 | $23.15 | $23.38 | $23.01 | $23.30 | 51 852 |
| Apr 13, 2021 | $23.34 | $23.34 | $23.00 | $23.02 | 45 618 |
| Apr 12, 2021 | $23.04 | $23.30 | $22.70 | $23.12 | 32 571 |
| Apr 09, 2021 | $23.38 | $23.39 | $22.99 | $23.04 | 32 307 |
| Apr 08, 2021 | $22.30 | $23.29 | $22.30 | $23.27 | 75 547 |
| Apr 07, 2021 | $23.27 | $23.40 | $22.87 | $22.98 | 46 126 |
| Apr 06, 2021 | $23.51 | $23.75 | $22.99 | $23.15 | 38 225 |
| Apr 05, 2021 | $23.46 | $23.91 | $23.35 | $23.49 | 90 447 |
| Apr 01, 2021 | $22.29 | $23.20 | $22.10 | $23.15 | 77 552 |
| Mar 31, 2021 | $22.98 | $23.24 | $22.81 | $22.94 | 46 292 |
| Mar 30, 2021 | $22.83 | $23.22 | $22.73 | $23.07 | 58 863 |
| Mar 29, 2021 | $22.93 | $23.08 | $22.32 | $22.74 | 61 449 |
