Civista Bancshares Inc (CIVB) Historical Stock Data
22.36 ↑0.07 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIVB is up 0.52% a day on average. There have been 18 days where Civista Bancshares Inc closed green and 12 days where CIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.18 | 22.36 | ↑$0.18 (0.81%) | 21.78 | 22.40 | 62.96K |
| 2024-11-19 | 22.09 | 22.29 | ↑$0.20 (0.91%) | 21.92 | 22.31 | 59.96K |
| 2024-11-18 | 22.27 | 22.32 | ↑$0.05 (0.22%) | 22.11 | 22.39 | 46.57K |
| 2024-11-15 | 22.87 | 22.29 | ↓$0.58 (-2.54%) | 22.11 | 23.01 | 87.13K |
| 2024-11-14 | 22.77 | 22.73 | ↓$0.04 (-0.18%) | 22.42 | 22.94 | 83.27K |
| 2024-11-13 | 23.35 | 22.77 | ↓$0.58 (-2.48%) | 22.64 | 23.35 | 42.54K |
| 2024-11-12 | 22.99 | 23.20 | ↑$0.21 (0.91%) | 22.91 | 23.70 | 78.55K |
| 2024-11-11 | 22.60 | 23.25 | ↑$0.65 (2.88%) | 22.49 | 23.31 | 70.80K |
| 2024-11-08 | 22.20 | 22.74 | ↑$0.54 (2.43%) | 22.03 | 22.78 | 89.47K |
| 2024-11-07 | 22.62 | 21.99 | ↓$0.63 (-2.79%) | 21.52 | 23.00 | 115.41K |
| 2024-11-06 | 22.00 | 22.55 | ↑$0.55 (2.50%) | 21.24 | 23.48 | 209.43K |
| 2024-11-04 | 20.49 | 20.36 | ↓$0.13 (-0.63%) | 20.21 | 20.66 | 66.67K |
| 2024-11-01 | 20.59 | 20.36 | ↓$0.23 (-1.12%) | 20.19 | 20.59 | 36K |
| 2024-10-31 | 20.38 | 20.37 | ↓$0.01 (-0.05%) | 20.37 | 20.93 | 59.15K |
| 2024-10-30 | 18.90 | 20.25 | ↑$1.35 (7.14%) | 18.70 | 20.39 | 124.52K |
| 2024-10-29 | 18.53 | 18.74 | ↑$0.21 (1.13%) | 18.53 | 18.87 | 49.47K |
| 2024-10-28 | 17.91 | 18.50 | ↑$0.59 (3.29%) | 17.91 | 18.61 | 34.09K |
| 2024-10-25 | 18.02 | 17.84 | ↓$0.18 (-1.00%) | 17.83 | 18.16 | 31.06K |
| 2024-10-24 | 18.15 | 18.02 | ↓$0.13 (-0.72%) | 17.82 | 18.22 | 68.83K |
| 2024-10-23 | 18.10 | 18.22 | ↑$0.12 (0.66%) | 17.93 | 18.27 | 20.70K |
| 2024-10-22 | 17.83 | 18.14 | ↑$0.31 (1.74%) | 17.83 | 18.18 | 26.34K |
| 2024-10-21 | 18.38 | 17.79 | ↓$0.59 (-3.21%) | 17.78 | 18.38 | 34.33K |
| 2024-10-18 | 18.57 | 18.31 | ↓$0.26 (-1.40%) | 18.29 | 18.57 | 27.96K |
| 2024-10-17 | 18.28 | 18.51 | ↑$0.23 (1.26%) | 18.22 | 18.52 | 42.35K |
| 2024-10-16 | 18.37 | 18.35 | ↓$0.02 (-0.11%) | 18.03 | 18.46 | 43.03K |
| 2024-10-15 | 18.00 | 18.15 | ↑$0.15 (0.83%) | 17.98 | 18.60 | 69.01K |
| 2024-10-14 | 17.72 | 17.98 | ↑$0.26 (1.47%) | 17.70 | 18.06 | 58.54K |
| 2024-10-11 | 17.53 | 17.75 | ↑$0.22 (1.25%) | 17.53 | 17.91 | 19.80K |
| 2024-10-10 | 17.16 | 17.47 | ↑$0.31 (1.81%) | 17.16 | 17.55 | 42.50K |
| 2024-10-09 | 17.23 | 17.33 | ↑$0.10 (0.58%) | 17.00 | 17.50 | 53.79K |
Create an account or log in to view more rows.
$CIVB push baby push!
$CIVB Just buy and hold
$CIVB very nice
$CIVB last chance to load imo
$CIVB wow
$CIVB weak
$CIVB I love you!
$CIVB We will not sell!
$CIVB get over the hump
$CIVB Be patient !!