Civista Bancshares Inc (CIVB) Historical Stock Data
14.09 ↓0.47 (-3.23%)
As of April 16, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, CIVB is down -0.17% a day on average. There have been 12 days where Civista Bancshares Inc closed green and 18 days where CIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 14.46 | 14.56 | ↑$0.10 (0.69%) | 14.31 | 14.67 | 19.87K |
| 2024-04-12 | 14.15 | 14.34 | ↑$0.19 (1.34%) | 14.09 | 14.51 | 21.87K |
| 2024-04-11 | 14.38 | 14.33 | ↓$0.05 (-0.35%) | 14.14 | 14.51 | 23.18K |
| 2024-04-10 | 14.43 | 14.45 | ↑$0.02 (0.14%) | 14.11 | 14.55 | 48.92K |
| 2024-04-09 | 14.78 | 14.76 | ↓$0.02 (-0.14%) | 14.65 | 14.99 | 22.20K |
| 2024-04-08 | 15.09 | 14.93 | ↓$0.16 (-1.03%) | 14.93 | 15.30 | 13.52K |
| 2024-04-05 | 15.40 | 15.02 | ↓$0.38 (-2.47%) | 14.95 | 15.40 | 17.31K |
| 2024-04-04 | 15.05 | 15.23 | ↑$0.18 (1.20%) | 15.05 | 15.37 | 28.77K |
| 2024-04-03 | 14.81 | 14.99 | ↑$0.18 (1.22%) | 14.56 | 15.04 | 30.58K |
| 2024-04-02 | 14.84 | 14.65 | ↓$0.19 (-1.28%) | 14.52 | 15.07 | 47.71K |
| 2024-04-01 | 15.30 | 14.88 | ↓$0.42 (-2.75%) | 14.67 | 15.30 | 28.63K |
| 2024-03-28 | 15.25 | 15.38 | ↑$0.13 (0.85%) | 15.10 | 15.38 | 33.29K |
| 2024-03-27 | 15.05 | 15.24 | ↑$0.19 (1.26%) | 14.92 | 15.25 | 38.32K |
| 2024-03-26 | 15.27 | 14.92 | ↓$0.35 (-2.29%) | 14.85 | 15.27 | 40.92K |
| 2024-03-25 | 14.99 | 15.12 | ↑$0.13 (0.87%) | 14.99 | 15.26 | 19.02K |
| 2024-03-22 | 15.47 | 15.05 | ↓$0.42 (-2.71%) | 14.89 | 15.48 | 19.63K |
| 2024-03-21 | 14.98 | 15.44 | ↑$0.46 (3.07%) | 14.85 | 15.49 | 77.48K |
| 2024-03-20 | 14.54 | 14.90 | ↑$0.36 (2.48%) | 14.54 | 14.90 | 56.51K |
| 2024-03-19 | 14.71 | 14.65 | ↓$0.06 (-0.41%) | 14.51 | 14.77 | 36.95K |
| 2024-03-18 | 14.89 | 14.66 | ↓$0.23 (-1.54%) | 14.49 | 14.90 | 30.12K |
| 2024-03-15 | 14.25 | 14.88 | ↑$0.63 (4.42%) | 14.25 | 15.02 | 85.79K |
| 2024-03-14 | 14.70 | 14.30 | ↓$0.40 (-2.72%) | 14.30 | 14.70 | 38.05K |
| 2024-03-13 | 14.65 | 14.70 | ↑$0.05 (0.34%) | 14.45 | 14.90 | 38.41K |
| 2024-03-12 | 14.85 | 14.65 | ↓$0.20 (-1.35%) | 14.55 | 14.85 | 26.98K |
| 2024-03-11 | 14.89 | 14.88 | ↓$0.01 (-0.07%) | 14.77 | 14.90 | 18.25K |
| 2024-03-08 | 14.95 | 14.80 | ↓$0.15 (-1.04%) | 14.77 | 14.95 | 16.85K |
| 2024-03-07 | 14.98 | 14.81 | ↓$0.17 (-1.13%) | 14.68 | 14.99 | 23.74K |
| 2024-03-05 | 14.80 | 14.70 | ↓$0.10 (-0.68%) | 14.70 | 15.18 | 16.21K |
| 2024-03-04 | 14.92 | 14.82 | ↓$0.10 (-0.67%) | 14.75 | 15.13 | 13.60K |
| 2024-03-01 | 15.06 | 15.00 | ↓$0.06 (-0.40%) | 14.80 | 15.17 | 29.94K |
Create an account or log in to view more rows.
$CIVB weak
$CIVB I love you!
$CIVB We will not sell!
$CIVB get over the hump
$CIVB Be patient !!
$CIVB said y’all dumb af
$CIVB let’s ride
$CIVB the market is selling off
$CIVB MAY RIP TOMORROW
$CIVB here to raid