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 |
| Aug 20, 2020 | $13.87 | $13.94 | $13.65 | $13.65 | 24 492 |
| Aug 19, 2020 | $14.12 | $14.37 | $13.83 | $14.14 | 29 409 |
| Aug 18, 2020 | $14.36 | $14.36 | $13.92 | $14.14 | 30 725 |
| Aug 17, 2020 | $14.81 | $14.81 | $14.34 | $14.67 | 24 891 |
| Aug 14, 2020 | $14.63 | $14.95 | $14.61 | $14.85 | 27 061 |
| Aug 13, 2020 | $14.96 | $15.14 | $14.69 | $14.78 | 35 326 |
| Aug 12, 2020 | $15.38 | $15.38 | $14.73 | $15.06 | 34 095 |
| Aug 11, 2020 | $15.08 | $15.43 | $15.01 | $15.07 | 99 715 |
| Aug 10, 2020 | $14.65 | $15.17 | $14.53 | $14.83 | 39 369 |
| Aug 07, 2020 | $13.84 | $14.77 | $13.71 | $14.65 | 29 226 |
| Aug 06, 2020 | $14.00 | $14.10 | $13.79 | $13.95 | 17 359 |
| Aug 05, 2020 | $13.85 | $14.15 | $13.57 | $14.13 | 42 275 |
| Aug 04, 2020 | $13.32 | $13.73 | $13.19 | $13.70 | 41 656 |
| Aug 03, 2020 | $13.32 | $13.55 | $13.05 | $13.49 | 59 567 |
| Jul 31, 2020 | $13.27 | $13.27 | $12.68 | $13.13 | 44 979 |
| Jul 30, 2020 | $13.50 | $13.57 | $13.14 | $13.44 | 46 799 |
| Jul 29, 2020 | $13.33 | $13.63 | $13.00 | $13.60 | 34 955 |
| Jul 28, 2020 | $13.12 | $13.34 | $13.05 | $13.16 | 38 329 |
| Jul 27, 2020 | $13.60 | $13.79 | $13.16 | $13.17 | 51 116 |
| Jul 24, 2020 | $13.85 | $13.85 | $13.44 | $13.69 | 52 610 |
| Jul 23, 2020 | $13.66 | $14.06 | $13.66 | $13.90 | 76 774 |
| Jul 22, 2020 | $14.00 | $14.14 | $13.67 | $13.77 | 47 100 |
| Jul 21, 2020 | $13.90 | $14.25 | $13.85 | $14.15 | 98 100 |
| Jul 20, 2020 | $14.11 | $14.11 | $13.57 | $13.71 | 25 600 |
| Jul 17, 2020 | $14.50 | $14.60 | $14.24 | $14.29 | 50 400 |
