NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.22
-0.0500 (-0.350%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | 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 | $13.99 | $16.61 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $14.45 | $14.77 | $14.36 | $14.40 | 75 100 |
| Jul 15, 2020 | $14.54 | $14.94 | $14.52 | $14.67 | 104 900 |
| Jul 14, 2020 | $14.19 | $14.36 | $14.11 | $14.25 | 52 400 |
| Jul 13, 2020 | $14.00 | $14.40 | $13.60 | $14.16 | 96 000 |
| Jul 10, 2020 | $13.51 | $14.10 | $13.51 | $13.94 | 46 900 |
| Jul 09, 2020 | $14.24 | $15.21 | $13.27 | $13.53 | 39 000 |
| Jul 08, 2020 | $14.44 | $15.41 | $14.07 | $14.35 | 63 900 |
| Jul 07, 2020 | $15.26 | $15.26 | $14.43 | $14.43 | 39 600 |
| Jul 06, 2020 | $15.50 | $15.60 | $14.90 | $15.03 | 39 600 |
| Jul 02, 2020 | $15.54 | $15.73 | $15.13 | $15.35 | 44 500 |
| Jul 01, 2020 | $15.57 | $15.67 | $14.70 | $15.04 | 35 191 |
| Jun 30, 2020 | $14.73 | $15.57 | $14.62 | $15.40 | 38 050 |
| Jun 29, 2020 | $14.00 | $15.00 | $13.73 | $14.79 | 45 328 |
| Jun 26, 2020 | $14.37 | $14.37 | $13.67 | $13.80 | 140 079 |
| Jun 25, 2020 | $14.03 | $14.70 | $13.88 | $14.70 | 39 650 |
| Jun 24, 2020 | $14.94 | $15.35 | $13.99 | $14.22 | 38 377 |
| Jun 23, 2020 | $15.64 | $15.82 | $15.23 | $15.25 | 37 801 |
| Jun 22, 2020 | $14.68 | $15.47 | $14.42 | $15.45 | 41 190 |
| Jun 19, 2020 | $15.04 | $15.05 | $14.18 | $15.00 | 96 291 |
