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 |
| Sep 25, 2020 | $11.83 | $12.46 | $11.83 | $12.35 | 70 865 |
| Sep 24, 2020 | $11.52 | $12.30 | $11.37 | $12.01 | 69 536 |
| Sep 23, 2020 | $11.67 | $12.04 | $11.25 | $11.36 | 120 706 |
| Sep 22, 2020 | $11.97 | $12.12 | $11.50 | $11.70 | 37 763 |
| Sep 21, 2020 | $12.40 | $12.40 | $11.72 | $11.88 | 55 279 |
| Sep 18, 2020 | $12.91 | $12.91 | $12.53 | $12.67 | 80 660 |
| Sep 17, 2020 | $12.72 | $12.85 | $12.63 | $12.73 | 25 771 |
| Sep 16, 2020 | $12.97 | $13.11 | $12.87 | $12.91 | 41 669 |
| Sep 15, 2020 | $13.41 | $13.41 | $12.92 | $12.97 | 38 063 |
| Sep 14, 2020 | $13.36 | $13.41 | $13.15 | $13.35 | 27 804 |
| Sep 11, 2020 | $13.27 | $13.45 | $13.02 | $13.22 | 33 099 |
| Sep 10, 2020 | $13.15 | $13.34 | $12.92 | $13.28 | 34 166 |
| Sep 09, 2020 | $13.32 | $13.32 | $12.88 | $13.10 | 28 645 |
| Sep 08, 2020 | $13.73 | $13.73 | $13.05 | $13.19 | 32 356 |
| Sep 04, 2020 | $13.50 | $13.91 | $13.27 | $13.81 | 44 142 |
| Sep 03, 2020 | $13.23 | $13.74 | $13.03 | $13.19 | 59 210 |
| Sep 02, 2020 | $13.32 | $13.50 | $13.20 | $13.25 | 26 516 |
| Sep 01, 2020 | $13.31 | $13.44 | $13.20 | $13.37 | 18 425 |
| Aug 31, 2020 | $13.46 | $13.75 | $13.30 | $13.35 | 30 860 |
| Aug 28, 2020 | $13.65 | $13.75 | $13.41 | $13.56 | 27 699 |
| Aug 27, 2020 | $13.45 | $14.03 | $13.31 | $13.44 | 31 467 |
| Aug 26, 2020 | $13.75 | $13.75 | $13.38 | $13.40 | 18 522 |
| Aug 25, 2020 | $14.03 | $14.08 | $13.74 | $13.82 | 17 348 |
| Aug 24, 2020 | $13.48 | $13.90 | $13.20 | $13.86 | 38 973 |
| Aug 21, 2020 | $13.44 | $13.68 | $13.16 | $13.25 | 77 576 |
