NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.49
+0.680 (+4.92%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CIVB stock ended at $14.49. This is 4.92% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.37% from a day low at $13.96 to a day high of $14.57. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $11.99 | $11.99 | $11.62 | $11.62 | 2 383 |
| May 26, 2016 | $11.92 | $11.92 | $11.90 | $11.90 | 566 |
| May 25, 2016 | $11.80 | $11.90 | $11.80 | $11.89 | 1 529 |
| May 24, 2016 | $11.64 | $11.75 | $11.45 | $11.72 | 6 387 |
| May 23, 2016 | $11.78 | $11.73 | $11.54 | $11.55 | 1 893 |
| May 20, 2016 | $11.75 | $11.97 | $11.60 | $11.60 | 1 361 |
| May 19, 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 223 |
| May 18, 2016 | $11.37 | $11.59 | $11.34 | $11.58 | 5 109 |
| May 17, 2016 | $11.51 | $11.59 | $11.37 | $11.37 | 7 079 |
| May 16, 2016 | $11.38 | $11.54 | $11.38 | $11.54 | 3 811 |
| May 13, 2016 | $11.51 | $11.51 | $11.40 | $11.44 | 3 393 |
| May 12, 2016 | $11.54 | $11.54 | $11.40 | $11.40 | 832 |
| May 11, 2016 | $11.60 | $11.59 | $11.53 | $11.59 | 544 |
| May 10, 2016 | $11.35 | $11.69 | $11.34 | $11.68 | 8 610 |
| May 09, 2016 | $11.44 | $11.82 | $11.34 | $11.35 | 13 009 |
| May 06, 2016 | $11.56 | $11.56 | $11.10 | $11.35 | 14 114 |
| May 05, 2016 | $11.89 | $11.89 | $11.52 | $11.55 | 12 666 |
| May 04, 2016 | $11.70 | $12.17 | $11.59 | $12.17 | 11 315 |
| May 03, 2016 | $11.52 | $11.69 | $11.51 | $11.69 | 2 352 |
| May 02, 2016 | $11.61 | $11.72 | $11.48 | $11.48 | 8 767 |
| Apr 29, 2016 | $11.54 | $11.61 | $11.54 | $11.54 | 353 |
| Apr 28, 2016 | $11.65 | $11.65 | $11.30 | $11.46 | 1 992 |
| Apr 27, 2016 | $11.49 | $11.66 | $11.30 | $11.65 | 19 897 |
| Apr 26, 2016 | $11.18 | $11.50 | $11.11 | $11.49 | 30 414 |
| Apr 25, 2016 | $10.96 | $11.18 | $11.00 | $11.18 | 11 016 |
