14-day Premium Trial Subscription Try For FreeTry Free
$14.22
-0.0500 (-0.350%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 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 $141.16 $227.30
52 weeks $84.73 $227.30

Historical Civista Bancshares prices

Date Open High Low Close Volume
Jan 22, 2021 $18.27 $18.45 $17.75 $18.45 43 177
Jan 21, 2021 $18.81 $18.82 $18.06 $18.60 35 355
Jan 20, 2021 $18.82 $18.92 $18.41 $18.68 31 059
Jan 19, 2021 $18.98 $19.08 $18.60 $18.80 22 976
Jan 15, 2021 $18.79 $19.10 $18.67 $18.73 31 970
Jan 14, 2021 $18.93 $19.58 $18.93 $19.43 29 640
Jan 13, 2021 $19.20 $19.24 $18.70 $18.82 18 388
Jan 12, 2021 $18.87 $19.25 $18.87 $19.20 20 793
Jan 11, 2021 $18.53 $18.98 $18.43 $18.81 16 914
Jan 08, 2021 $19.05 $19.10 $18.29 $18.89 31 712
Jan 07, 2021 $19.50 $19.82 $18.79 $18.81 49 789
Jan 06, 2021 $18.40 $19.93 $18.40 $19.74 80 880
Jan 05, 2021 $17.80 $18.29 $17.80 $18.04 71 643
Jan 04, 2021 $17.99 $18.10 $17.61 $17.71 101 108
Dec 31, 2020 $17.61 $17.81 $17.44 $17.53 21 309
Dec 30, 2020 $17.75 $17.96 $17.54 $17.84 30 952
Dec 29, 2020 $17.26 $17.70 $17.11 $17.64 40 477
Dec 28, 2020 $17.45 $17.54 $17.08 $17.25 30 019
Dec 24, 2020 $17.32 $17.32 $16.82 $16.82 5 679
Dec 23, 2020 $16.79 $17.30 $16.76 $17.23 16 933
Dec 22, 2020 $16.50 $16.86 $16.45 $16.78 37 278
Dec 21, 2020 $16.60 $16.71 $16.35 $16.54 42 664
Dec 18, 2020 $17.40 $17.42 $16.08 $16.26 143 580
Dec 17, 2020 $17.21 $17.33 $17.15 $17.30 18 932
Dec 16, 2020 $17.49 $17.56 $17.21 $17.27 24 413
Click to get the best stock tips daily for free!

About Civista Bancshares

Civista Bancshares, Inc. operates as the financial holding company for Civista Bank that provides community banking services. It collects a range of customer deposits; and offers commercial and agriculture, commercial and residential real estate, farm real estate, real estate construction, consumer, and other loans, as well as letters of credit. The company also purchases securities; and provides trust and third-party insurance services. It opera... CIVB Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT