14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $13.71 $15.46 Friday, 17th May 2024 CIVB stock ended at $15.07. This is 2.87% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.79% from a day low at $14.68 to a day high of $15.09.
90 days $13.71 $15.88
52 weeks $13.71 $19.83

Historical Civista Bancshares prices

Date Open High Low Close Volume
Feb 16, 2017 $21.01 $22.67 $21.01 $22.67 20 756
Feb 15, 2017 $23.20 $23.20 $22.92 $23.13 14 290
Feb 14, 2017 $22.80 $23.20 $22.75 $23.20 61 461
Feb 13, 2017 $22.95 $23.10 $22.56 $22.64 22 975
Feb 10, 2017 $23.00 $23.35 $23.00 $23.16 17 815
Feb 09, 2017 $23.13 $23.25 $22.81 $23.00 18 670
Feb 08, 2017 $22.91 $23.25 $22.90 $23.13 14 263
Feb 07, 2017 $22.67 $23.16 $22.58 $22.99 18 934
Feb 06, 2017 $22.99 $23.21 $22.19 $22.66 50 242
Feb 03, 2017 $21.17 $23.22 $21.17 $22.97 42 645
Feb 02, 2017 $20.54 $21.32 $20.25 $21.14 56 783
Feb 01, 2017 $20.74 $20.89 $20.28 $20.50 55 222
Jan 31, 2017 $20.66 $20.86 $19.90 $20.49 15 481
Jan 30, 2017 $20.35 $20.98 $20.35 $20.70 20 415
Jan 27, 2017 $20.25 $20.71 $20.13 $20.48 20 858
Jan 26, 2017 $19.92 $20.34 $19.60 $20.11 10 045
Jan 25, 2017 $20.24 $20.24 $19.84 $19.87 8 095
Jan 24, 2017 $20.22 $20.35 $19.77 $20.21 10 795
Jan 23, 2017 $20.25 $20.35 $19.78 $20.30 12 229
Jan 20, 2017 $19.48 $20.40 $19.48 $20.12 7 405
Jan 19, 2017 $20.84 $20.97 $20.09 $20.53 19 633
Jan 18, 2017 $19.93 $20.81 $18.59 $20.79 27 837
Jan 17, 2017 $20.40 $20.41 $19.58 $19.95 19 313
Jan 13, 2017 $20.32 $20.73 $19.69 $20.41 14 173
Jan 12, 2017 $20.16 $20.26 $19.86 $19.87 11 912

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CIVB stock historical prices to predict future price movements?
Trend Analysis: Examine the CIVB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CIVB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Civista Bancshares

Civista Bancshares, Inc. operates as the financial holding company for Civista Bank that provides community banking services. It collects a range of customer deposits; and offers commercial and agriculture, commercial and residential real estate, farm real estate, real estate construction, consumer, and other loans, as well as letters of credit. The company also purchases securities; and provides trust and third-party insurance services. It opera... CIVB Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT