NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$15.02
+0.710 (+4.96%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.49 | Friday, 19th Apr 2024 CIVB stock ended at $15.02. This is 4.96% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.48% from a day low at $14.24 to a day high of $15.02. |
| 90 days | $13.99 | $18.47 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $18.40 | $18.70 | $18.14 | $18.38 | 18 115 |
| 2023-12-29 | $18.60 | $18.70 | $18.44 | $18.44 | 16 953 |
| 2023-12-28 | $18.63 | $18.80 | $18.62 | $18.71 | 14 506 |
| 2023-12-27 | $18.98 | $18.98 | $18.55 | $18.73 | 32 999 |
| 2023-12-26 | $18.95 | $18.95 | $18.79 | $18.84 | 22 987 |
| 2023-12-22 | $18.65 | $18.76 | $18.47 | $18.69 | 19 644 |
| 2023-12-21 | $18.52 | $18.52 | $18.28 | $18.48 | 21 159 |
| 2023-12-20 | $18.66 | $18.97 | $18.24 | $18.32 | 42 075 |
| 2023-12-19 | $18.17 | $18.71 | $18.17 | $18.57 | 29 959 |
| 2023-12-18 | $18.46 | $18.46 | $18.01 | $18.14 | 27 795 |
| 2023-12-15 | $18.69 | $18.69 | $18.07 | $18.40 | 123 079 |
| 2023-12-14 | $18.50 | $18.75 | $18.33 | $18.35 | 57 379 |
| 2023-12-13 | $16.59 | $18.50 | $16.47 | $18.13 | 87 712 |
| 2023-12-12 | $16.67 | $16.72 | $15.80 | $16.39 | 27 173 |
| 2023-12-11 | $16.53 | $16.69 | $16.39 | $16.59 | 28 909 |
| 2023-12-08 | $16.51 | $16.73 | $16.48 | $16.55 | 26 862 |
| 2023-12-07 | $16.41 | $16.54 | $16.28 | $16.52 | 31 388 |
| 2023-12-06 | $16.57 | $16.99 | $16.33 | $16.45 | 44 564 |
| 2023-12-05 | $16.54 | $16.74 | $16.41 | $16.41 | 24 742 |
| 2023-12-04 | $16.24 | $16.89 | $16.24 | $16.87 | 20 567 |
| 2023-12-01 | $15.50 | $16.50 | $15.45 | $16.32 | 59 764 |
| 2023-11-30 | $15.48 | $15.74 | $15.44 | $15.65 | 30 710 |
| 2023-11-29 | $15.18 | $15.39 | $15.01 | $15.36 | 64 400 |
| 2023-11-28 | $15.23 | $15.45 | $15.00 | $15.01 | 14 405 |
| 2023-11-27 | $15.38 | $15.44 | $15.24 | $15.37 | 17 076 |
