NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$15.38
+0.140 (+0.92%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.25 | $15.49 | Thursday, 28th Mar 2024 CIVB stock ended at $15.38. This is 0.92% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.85% from a day low at $15.10 to a day high of $15.38. |
90 days | $14.25 | $18.70 | |
52 weeks | $14.02 | $19.83 |
Historical Civista Bancshares prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $16.97 | $17.18 | $16.90 | $17.17 | 25 796 |
2023-08-22 | $17.51 | $17.63 | $16.85 | $16.94 | 52 675 |
2023-08-21 | $17.66 | $17.66 | $17.34 | $17.39 | 28 867 |
2023-08-18 | $17.56 | $18.10 | $17.55 | $17.63 | 19 445 |
2023-08-17 | $17.75 | $17.83 | $17.62 | $17.66 | 13 087 |
2023-08-16 | $17.54 | $17.73 | $17.51 | $17.65 | 21 823 |
2023-08-15 | $17.82 | $17.82 | $17.65 | $17.65 | 14 759 |
2023-08-14 | $18.25 | $18.25 | $17.85 | $17.95 | 10 783 |
2023-08-11 | $18.07 | $18.27 | $18.13 | $18.25 | 18 439 |
2023-08-10 | $18.44 | $18.46 | $18.01 | $18.22 | 16 976 |
2023-08-09 | $18.65 | $18.75 | $18.38 | $18.38 | 22 818 |
2023-08-08 | $18.38 | $18.80 | $18.37 | $18.80 | 14 112 |
2023-08-07 | $18.33 | $18.70 | $18.33 | $18.63 | 11 424 |
2023-08-04 | $18.56 | $18.80 | $18.45 | $18.48 | 15 287 |
2023-08-03 | $18.26 | $18.54 | $18.16 | $18.45 | 23 293 |
2023-08-02 | $18.15 | $18.29 | $17.92 | $18.20 | 54 151 |
2023-08-01 | $18.25 | $18.34 | $17.78 | $18.26 | 28 613 |
2023-07-31 | $18.99 | $18.99 | $18.24 | $18.24 | 35 944 |
2023-07-28 | $19.35 | $19.41 | $18.93 | $19.00 | 27 931 |
2023-07-27 | $19.38 | $19.83 | $19.29 | $19.46 | 19 008 |
2023-07-26 | $19.01 | $19.80 | $19.01 | $19.71 | 30 689 |
2023-07-25 | $18.97 | $19.11 | $18.78 | $18.85 | 12 050 |
2023-07-24 | $19.04 | $19.23 | $18.81 | $18.97 | 34 546 |
2023-07-21 | $18.76 | $18.85 | $18.47 | $18.82 | 39 149 |
2023-07-20 | $18.43 | $18.76 | $18.19 | $18.74 | 17 248 |