NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.23
+0.0100 (+0.0703%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CIVB stock ended at $14.23. This is 0.0703% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.11% from a day low at $14.01 to a day high of $14.31. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $15.04 | $15.05 | $14.18 | $15.00 | 96 291 |
| Jun 18, 2020 | $14.37 | $15.14 | $14.28 | $14.83 | 37 245 |
| Jun 17, 2020 | $15.97 | $15.97 | $14.62 | $14.62 | 35 915 |
| Jun 16, 2020 | $15.68 | $15.98 | $14.95 | $15.81 | 40 583 |
| Jun 15, 2020 | $14.71 | $14.99 | $14.03 | $14.97 | 69 582 |
| Jun 12, 2020 | $15.49 | $15.50 | $14.56 | $15.32 | 51 672 |
| Jun 11, 2020 | $14.97 | $15.15 | $14.09 | $14.54 | 77 625 |
| Jun 10, 2020 | $17.66 | $17.66 | $15.67 | $15.78 | 57 946 |
| Jun 09, 2020 | $17.26 | $18.23 | $16.98 | $17.77 | 40 424 |
| Jun 08, 2020 | $17.44 | $17.83 | $17.14 | $17.75 | 39 124 |
| Jun 05, 2020 | $17.00 | $17.31 | $16.22 | $16.87 | 62 220 |
| Jun 04, 2020 | $15.38 | $15.83 | $15.23 | $15.72 | 35 703 |
| Jun 03, 2020 | $15.46 | $16.15 | $15.24 | $15.66 | 60 839 |
| Jun 02, 2020 | $14.92 | $15.32 | $14.68 | $14.97 | 33 093 |
| Jun 01, 2020 | $15.31 | $15.50 | $14.52 | $14.61 | 75 806 |
| May 29, 2020 | $15.08 | $15.33 | $14.50 | $15.24 | 60 451 |
| May 28, 2020 | $17.26 | $17.32 | $15.20 | $15.35 | 63 738 |
| May 27, 2020 | $15.99 | $17.07 | $15.73 | $16.77 | 94 055 |
| May 26, 2020 | $14.86 | $15.81 | $14.51 | $15.51 | 35 313 |
| May 22, 2020 | $14.21 | $14.41 | $13.69 | $14.09 | 35 078 |
| May 21, 2020 | $14.08 | $14.56 | $13.89 | $14.49 | 41 301 |
| May 20, 2020 | $13.73 | $14.24 | $13.69 | $14.07 | 94 497 |
| May 19, 2020 | $14.32 | $14.32 | $13.28 | $13.31 | 30 200 |
| May 18, 2020 | $13.50 | $14.61 | $13.50 | $14.57 | 46 332 |
| May 15, 2020 | $12.69 | $13.24 | $12.44 | $12.71 | 50 487 |
