NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.31
+0.0200 (+0.140%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.49 | Thursday, 18th Apr 2024 CIVB stock ended at $14.31. This is 0.140% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $14.28 to a day high of $14.49. |
| 90 days | $13.99 | $18.47 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $15.55 | $15.59 | $15.30 | $15.38 | 17 133 |
| 2023-11-21 | $15.67 | $15.69 | $15.35 | $15.36 | 22 246 |
| 2023-11-20 | $15.58 | $15.66 | $15.48 | $15.58 | 18 527 |
| 2023-11-17 | $15.94 | $15.94 | $15.62 | $15.70 | 33 431 |
| 2023-11-16 | $16.04 | $16.04 | $15.61 | $15.86 | 21 240 |
| 2023-11-15 | $15.86 | $16.05 | $15.69 | $15.98 | 29 543 |
| 2023-11-14 | $14.93 | $15.74 | $14.77 | $15.74 | 70 490 |
| 2023-11-13 | $14.42 | $14.76 | $14.40 | $14.53 | 19 668 |
| 2023-11-10 | $14.98 | $14.98 | $14.42 | $14.54 | 24 134 |
| 2023-11-09 | $14.81 | $15.00 | $14.50 | $14.58 | 23 377 |
| 2023-11-08 | $14.65 | $14.96 | $14.65 | $14.86 | 20 248 |
| 2023-11-07 | $14.92 | $14.92 | $14.55 | $14.77 | 25 061 |
| 2023-11-06 | $14.90 | $15.24 | $14.82 | $14.82 | 17 835 |
| 2023-11-03 | $15.05 | $15.69 | $14.99 | $15.07 | 49 536 |
| 2023-11-02 | $14.70 | $14.82 | $14.60 | $14.73 | 58 492 |
| 2023-11-01 | $14.41 | $14.65 | $14.29 | $14.52 | 23 645 |
| 2023-10-31 | $14.98 | $15.02 | $14.50 | $14.58 | 19 702 |
| 2023-10-30 | $15.00 | $15.20 | $14.55 | $14.90 | 29 710 |
| 2023-10-27 | $15.55 | $15.55 | $14.47 | $14.69 | 23 055 |
| 2023-10-26 | $15.18 | $15.60 | $15.00 | $15.44 | 10 548 |
| 2023-10-25 | $14.91 | $15.16 | $14.84 | $15.05 | 13 549 |
| 2023-10-24 | $15.04 | $15.17 | $14.83 | $15.14 | 18 943 |
| 2023-10-23 | $15.03 | $15.28 | $15.00 | $15.08 | 16 206 |
| 2023-10-20 | $15.36 | $15.36 | $15.03 | $15.03 | 19 680 |
| 2023-10-19 | $15.22 | $15.46 | $15.13 | $15.32 | 14 221 |
