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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $13.62 | $13.68 | $12.50 | $13.20 | 53 698 |
| May 12, 2020 | $15.36 | $15.36 | $13.80 | $13.86 | 63 907 |
| May 11, 2020 | $15.35 | $15.61 | $14.68 | $15.25 | 95 478 |
| May 08, 2020 | $14.95 | $16.18 | $14.95 | $15.68 | 81 304 |
| May 07, 2020 | $13.84 | $14.75 | $13.84 | $14.44 | 53 774 |
| May 06, 2020 | $14.14 | $14.21 | $13.25 | $13.38 | 38 162 |
| May 05, 2020 | $15.21 | $15.21 | $14.05 | $14.22 | 42 272 |
| May 04, 2020 | $14.59 | $15.38 | $14.35 | $14.71 | 28 780 |
| May 01, 2020 | $14.74 | $15.77 | $14.34 | $14.80 | 43 340 |
| Apr 30, 2020 | $15.61 | $16.30 | $15.20 | $15.33 | 43 990 |
| Apr 29, 2020 | $15.93 | $16.52 | $15.40 | $16.10 | 118 638 |
| Apr 28, 2020 | $15.52 | $15.55 | $14.80 | $15.24 | 46 161 |
| Apr 27, 2020 | $13.60 | $15.09 | $13.52 | $14.87 | 63 675 |
| Apr 24, 2020 | $13.38 | $13.61 | $12.73 | $13.33 | 36 764 |
| Apr 23, 2020 | $13.25 | $14.25 | $13.09 | $13.27 | 31 554 |
| Apr 22, 2020 | $14.08 | $14.08 | $13.04 | $13.31 | 38 873 |
| Apr 21, 2020 | $13.27 | $13.87 | $13.27 | $13.74 | 52 240 |
| Apr 20, 2020 | $13.30 | $14.39 | $13.30 | $13.95 | 45 442 |
| Apr 17, 2020 | $12.89 | $14.13 | $12.89 | $13.91 | 61 916 |
| Apr 16, 2020 | $12.27 | $12.84 | $11.62 | $12.38 | 93 585 |
| Apr 15, 2020 | $12.80 | $13.18 | $12.07 | $12.27 | 59 075 |
| Apr 14, 2020 | $13.95 | $13.99 | $13.01 | $13.33 | 42 222 |
| Apr 13, 2020 | $14.68 | $14.68 | $13.25 | $13.60 | 39 637 |
| Apr 09, 2020 | $14.46 | $15.27 | $14.14 | $14.98 | 72 562 |
| Apr 08, 2020 | $13.28 | $13.98 | $13.28 | $13.77 | 49 244 |
