NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$15.35
+0.210 (+1.39%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Wednesday, 24th Apr 2024 CIVB stock ended at $15.35. This is 1.39% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.74% from a day low at $14.94 to a day high of $15.35. |
| 90 days | $13.99 | $18.47 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $13.80 | $14.25 | $13.80 | $14.25 | 21 007 |
| Oct 28, 2020 | $14.48 | $14.48 | $13.55 | $13.89 | 69 712 |
| Oct 27, 2020 | $15.35 | $15.41 | $14.28 | $14.50 | 24 290 |
| Oct 26, 2020 | $15.33 | $15.48 | $15.30 | $15.40 | 29 152 |
| Oct 23, 2020 | $15.08 | $15.77 | $14.86 | $15.35 | 44 069 |
| Oct 22, 2020 | $14.10 | $15.30 | $14.10 | $15.00 | 86 585 |
| Oct 21, 2020 | $14.01 | $14.20 | $13.91 | $14.20 | 14 433 |
| Oct 20, 2020 | $14.03 | $14.27 | $13.81 | $14.00 | 11 558 |
| Oct 19, 2020 | $14.16 | $14.35 | $13.74 | $13.87 | 13 668 |
| Oct 16, 2020 | $14.02 | $14.41 | $13.85 | $14.28 | 31 114 |
| Oct 15, 2020 | $13.45 | $14.12 | $13.44 | $14.11 | 38 785 |
| Oct 14, 2020 | $13.74 | $13.96 | $13.55 | $13.55 | 32 969 |
| Oct 13, 2020 | $14.18 | $14.18 | $13.57 | $13.70 | 18 339 |
| Oct 12, 2020 | $14.20 | $14.43 | $14.05 | $14.32 | 24 067 |
| Oct 09, 2020 | $14.25 | $14.25 | $13.56 | $14.10 | 24 620 |
| Oct 08, 2020 | $14.23 | $14.23 | $13.88 | $14.02 | 61 491 |
| Oct 07, 2020 | $13.63 | $14.06 | $13.59 | $14.05 | 41 767 |
| Oct 06, 2020 | $13.81 | $14.20 | $13.47 | $13.51 | 30 640 |
| Oct 05, 2020 | $13.38 | $13.76 | $13.29 | $13.60 | 34 631 |
| Oct 02, 2020 | $12.73 | $13.41 | $12.64 | $13.30 | 25 556 |
| Oct 01, 2020 | $12.54 | $12.94 | $12.32 | $12.84 | 43 956 |
| Sep 30, 2020 | $12.71 | $12.82 | $12.50 | $12.52 | 39 357 |
| Sep 29, 2020 | $12.45 | $12.59 | $12.25 | $12.58 | 29 816 |
| Sep 28, 2020 | $12.55 | $12.91 | $12.55 | $12.63 | 49 432 |
| Sep 25, 2020 | $11.83 | $12.46 | $11.83 | $12.35 | 70 865 |
