Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
4.080
-0.110 (-2.63%)
At close: Nov 14, 2025, 4:00 PM EST
4.160
+0.080 (1.96%)
After-hours: Nov 14, 2025, 4:01 PM EST
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.04 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 14,668 |
| Nov 13, 2025 | 4.19 | 4.23 | 4.05 | 4.19 | 4.19 | -1.41% | 24,037 |
| Nov 12, 2025 | 4.10 | 4.38 | 4.00 | 4.25 | 4.25 | 3.66% | 71,481 |
| Nov 11, 2025 | 4.16 | 4.21 | 4.10 | 4.10 | 4.10 | -3.76% | 8,634 |
| Nov 10, 2025 | 4.10 | 4.29 | 4.00 | 4.26 | 4.26 | 6.50% | 28,049 |
| Nov 7, 2025 | 4.00 | 4.35 | 3.73 | 4.00 | 4.00 | -0.70% | 84,373 |
| Nov 6, 2025 | 3.98 | 4.26 | 3.98 | 4.03 | 4.03 | 0.20% | 223,164 |
| Nov 5, 2025 | 4.15 | 4.15 | 4.00 | 4.02 | 4.02 | 0.50% | 34,533 |
| Nov 4, 2025 | 4.57 | 5.00 | 3.64 | 4.00 | 4.00 | -8.47% | 355,028 |
| Nov 3, 2025 | 4.15 | 4.70 | 4.14 | 4.37 | 4.37 | 8.17% | 133,812 |
| Oct 31, 2025 | 3.40 | 4.88 | 3.40 | 4.04 | 4.04 | 15.43% | 531,170 |
| Oct 30, 2025 | 3.19 | 3.70 | 3.10 | 3.50 | 3.50 | 18.24% | 281,271 |
| Oct 29, 2025 | 3.20 | 3.25 | 2.80 | 2.96 | 2.96 | -4.82% | 99,791 |
| Oct 28, 2025 | 2.67 | 3.15 | 2.67 | 3.11 | 3.11 | 13.09% | 78,454 |
| Oct 27, 2025 | 2.79 | 2.91 | 2.66 | 2.75 | 2.75 | 0.36% | 80,781 |
| Oct 24, 2025 | 2.35 | 3.15 | 2.34 | 2.74 | 2.74 | 18.61% | 346,999 |
| Oct 23, 2025 | 2.34 | 2.38 | 2.24 | 2.31 | 2.31 | 6.94% | 169,513 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.10 | 2.16 | 2.16 | -18.49% | 152,547 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.60 | 2.65 | 2.65 | -8.93% | 197,276 |
| Oct 20, 2025 | 3.08 | 3.18 | 2.62 | 2.91 | 2.91 | -28.15% | 259,946 |