NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.85
-0.270 (-1.79%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Friday, 26th Apr 2024 CIVB stock ended at $14.85. This is 1.79% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.06% from a day low at $14.78 to a day high of $15.09. |
| 90 days | $13.99 | $17.95 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $15.18 | $15.60 | $15.00 | $15.44 | 10 548 |
| Oct 25, 2023 | $14.91 | $15.16 | $14.84 | $15.05 | 13 549 |
| Oct 24, 2023 | $15.04 | $15.17 | $14.83 | $15.14 | 18 943 |
| Oct 23, 2023 | $15.03 | $15.28 | $15.00 | $15.08 | 16 206 |
| Oct 20, 2023 | $15.36 | $15.36 | $15.03 | $15.03 | 19 680 |
| Oct 19, 2023 | $15.22 | $15.46 | $15.13 | $15.32 | 14 221 |
| Oct 18, 2023 | $15.48 | $15.48 | $15.20 | $15.28 | 16 422 |
| Oct 17, 2023 | $15.60 | $15.74 | $15.28 | $15.53 | 19 773 |
| Oct 16, 2023 | $15.53 | $15.72 | $15.33 | $15.54 | 18 154 |
| Oct 13, 2023 | $15.44 | $15.70 | $15.34 | $15.36 | 7 644 |
| Oct 12, 2023 | $15.44 | $15.73 | $15.44 | $15.61 | 8 651 |
| Oct 11, 2023 | $15.76 | $16.05 | $15.76 | $15.82 | 8 415 |
| Oct 10, 2023 | $15.75 | $15.92 | $15.16 | $15.63 | 21 331 |
| Oct 09, 2023 | $15.56 | $15.88 | $15.56 | $15.75 | 15 236 |
| Oct 06, 2023 | $15.74 | $15.92 | $15.54 | $15.78 | 21 306 |
| Oct 05, 2023 | $15.82 | $15.87 | $15.68 | $15.82 | 18 440 |
| Oct 04, 2023 | $15.00 | $15.78 | $15.00 | $15.77 | 30 873 |
| Oct 03, 2023 | $15.46 | $15.46 | $15.26 | $15.27 | 12 642 |
| Oct 02, 2023 | $15.58 | $15.65 | $15.39 | $15.49 | 19 732 |
| Sep 29, 2023 | $15.82 | $15.73 | $15.44 | $15.50 | 15 710 |
| Sep 28, 2023 | $15.60 | $15.86 | $15.52 | $15.60 | 11 606 |
| Sep 27, 2023 | $15.79 | $15.83 | $15.64 | $15.68 | 10 541 |
| Sep 26, 2023 | $15.90 | $16.05 | $15.50 | $15.61 | 19 093 |
| Sep 25, 2023 | $16.01 | $16.15 | $15.83 | $16.00 | 12 301 |
| Sep 22, 2023 | $16.29 | $16.23 | $15.78 | $15.94 | 22 047 |
