Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
17.68
+0.39 (2.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 17.47 | 17.83 | 17.40 | 17.68 | 17.68 | 2.26% | 43,744 |
| Sep 25, 2024 | 17.38 | 17.49 | 16.89 | 17.29 | 17.29 | -2.59% | 38,248 |
| Sep 24, 2024 | 17.84 | 17.87 | 17.73 | 17.75 | 17.75 | -0.39% | 39,949 |
| Sep 23, 2024 | 17.84 | 17.94 | 17.65 | 17.82 | 17.82 | 0.17% | 35,547 |
| Sep 20, 2024 | 17.97 | 18.25 | 17.79 | 17.79 | 17.79 | -1.77% | 146,114 |
| Sep 19, 2024 | 18.12 | 18.18 | 17.66 | 18.11 | 18.11 | 2.32% | 40,949 |
| Sep 18, 2024 | 17.49 | 18.00 | 17.27 | 17.70 | 17.70 | 0.80% | 34,190 |
| Sep 17, 2024 | 17.76 | 17.92 | 17.44 | 17.56 | 17.56 | 0.06% | 37,114 |
| Sep 16, 2024 | 17.43 | 17.65 | 17.10 | 17.55 | 17.55 | 0.80% | 34,846 |
| Sep 13, 2024 | 16.88 | 17.46 | 16.86 | 17.41 | 17.41 | 4.82% | 83,283 |
| Sep 12, 2024 | 16.65 | 16.70 | 16.41 | 16.61 | 16.61 | 0.54% | 55,761 |
| Sep 11, 2024 | 16.50 | 16.64 | 16.24 | 16.52 | 16.52 | -0.24% | 38,591 |
| Sep 10, 2024 | 16.65 | 16.81 | 16.51 | 16.56 | 16.56 | -0.54% | 42,181 |
| Sep 9, 2024 | 16.60 | 16.86 | 16.60 | 16.65 | 16.65 | 0.48% | 29,120 |
| Sep 6, 2024 | 16.74 | 16.81 | 16.50 | 16.57 | 16.57 | -1.07% | 43,376 |
| Sep 5, 2024 | 16.97 | 17.00 | 16.69 | 16.75 | 16.75 | -0.89% | 45,368 |
| Sep 4, 2024 | 17.22 | 17.28 | 16.70 | 16.90 | 16.90 | -1.86% | 29,040 |
| Sep 3, 2024 | 16.77 | 17.36 | 16.77 | 17.22 | 17.22 | 1.47% | 45,172 |
| Aug 30, 2024 | 16.94 | 17.02 | 16.73 | 16.97 | 16.97 | -0.06% | 31,253 |
| Aug 29, 2024 | 16.94 | 17.05 | 16.61 | 16.98 | 16.98 | 1.62% | 48,565 |
| Aug 28, 2024 | 16.57 | 16.84 | 16.33 | 16.71 | 16.71 | 0.06% | 71,822 |
| Aug 27, 2024 | 16.72 | 16.94 | 16.57 | 16.70 | 16.70 | -0.60% | 48,045 |
| Aug 26, 2024 | 17.06 | 17.08 | 16.74 | 16.80 | 16.80 | -0.83% | 101,183 |
| Aug 23, 2024 | 16.49 | 17.18 | 16.47 | 16.94 | 16.94 | 3.61% | 62,782 |
| Aug 22, 2024 | 16.49 | 16.63 | 16.31 | 16.35 | 16.35 | -0.85% | 24,088 |
| Aug 21, 2024 | 16.25 | 16.49 | 16.18 | 16.49 | 16.49 | 0.98% | 19,162 |
| Aug 20, 2024 | 16.54 | 16.61 | 16.27 | 16.33 | 16.33 | -1.03% | 46,529 |
| Aug 19, 2024 | 16.44 | 16.59 | 16.40 | 16.50 | 16.50 | 1.16% | 33,848 |
| Aug 16, 2024 | 16.20 | 16.56 | 16.15 | 16.31 | 16.31 | 0.68% | 41,042 |
| Aug 15, 2024 | 16.38 | 16.50 | 15.90 | 16.20 | 16.20 | 1.57% | 46,057 |
| Aug 14, 2024 | 15.98 | 16.05 | 15.85 | 15.95 | 15.95 | 0.38% | 38,625 |
| Aug 13, 2024 | 15.53 | 15.96 | 15.50 | 15.89 | 15.89 | 2.38% | 34,209 |
| Aug 12, 2024 | 15.84 | 15.84 | 15.30 | 15.52 | 15.52 | -0.19% | 74,245 |
| Aug 9, 2024 | 15.61 | 15.65 | 15.38 | 15.55 | 15.55 | -0.77% | 21,542 |
| Aug 8, 2024 | 15.70 | 15.75 | 15.40 | 15.67 | 15.67 | 1.16% | 24,890 |
| Aug 7, 2024 | 15.84 | 15.88 | 15.39 | 15.49 | 15.49 | -0.90% | 34,454 |
| Aug 6, 2024 | 15.42 | 15.73 | 14.90 | 15.63 | 15.63 | 0.19% | 92,790 |
| Aug 5, 2024 | 15.56 | 16.19 | 15.17 | 15.60 | 15.44 | -4.29% | 55,394 |
| Aug 2, 2024 | 16.22 | 16.52 | 16.22 | 16.30 | 16.14 | -3.44% | 69,308 |
| Aug 1, 2024 | 18.06 | 18.06 | 16.75 | 16.88 | 16.71 | -5.96% | 44,487 |
| Jul 31, 2024 | 18.14 | 18.40 | 17.34 | 17.95 | 17.77 | -1.10% | 81,162 |
| Jul 30, 2024 | 17.86 | 18.21 | 17.57 | 18.15 | 17.97 | 4.01% | 50,610 |
| Jul 29, 2024 | 19.00 | 19.00 | 17.02 | 17.45 | 17.27 | -8.06% | 48,492 |
| Jul 26, 2024 | 18.94 | 18.99 | 18.57 | 18.98 | 18.79 | 1.28% | 76,387 |
| Jul 25, 2024 | 18.12 | 19.00 | 18.12 | 18.74 | 18.55 | 4.00% | 47,329 |
| Jul 24, 2024 | 17.86 | 18.57 | 17.86 | 18.02 | 17.84 | - | 47,230 |
| Jul 23, 2024 | 18.28 | 18.28 | 17.74 | 18.02 | 17.84 | -1.58% | 47,340 |
| Jul 22, 2024 | 17.57 | 18.76 | 16.98 | 18.31 | 18.12 | 3.86% | 104,365 |
| Jul 19, 2024 | 17.70 | 18.08 | 17.52 | 17.63 | 17.45 | -0.28% | 31,130 |
| Jul 18, 2024 | 17.96 | 18.47 | 17.42 | 17.68 | 17.50 | -2.59% | 64,734 |
| Jul 17, 2024 | 17.34 | 18.20 | 17.28 | 18.15 | 17.97 | 3.66% | 66,043 |
| Jul 16, 2024 | 16.87 | 17.58 | 16.85 | 17.51 | 17.33 | 5.23% | 62,252 |
| Jul 15, 2024 | 15.81 | 16.78 | 15.78 | 16.64 | 16.47 | 6.67% | 72,464 |
| Jul 12, 2024 | 15.68 | 16.13 | 15.23 | 15.60 | 15.44 | 0.71% | 71,443 |
| Jul 11, 2024 | 15.07 | 15.82 | 15.07 | 15.49 | 15.33 | 3.61% | 73,333 |
| Jul 10, 2024 | 14.58 | 14.95 | 14.58 | 14.95 | 14.80 | 2.40% | 12,013 |
| Jul 9, 2024 | 14.48 | 14.75 | 14.48 | 14.60 | 14.45 | 0.21% | 25,439 |
| Jul 8, 2024 | 14.57 | 14.65 | 14.45 | 14.57 | 14.42 | 1.46% | 19,447 |
| Jul 5, 2024 | 14.67 | 14.69 | 14.33 | 14.36 | 14.21 | -2.97% | 67,955 |
| Jul 3, 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 14.65 | -1.99% | 17,118 |
| Jul 2, 2024 | 14.96 | 15.43 | 14.96 | 15.10 | 14.95 | 1.68% | 25,084 |
| Jul 1, 2024 | 14.73 | 15.25 | 14.73 | 14.85 | 14.70 | -4.13% | 61,604 |
| Jun 28, 2024 | 14.75 | 15.68 | 14.63 | 15.49 | 15.33 | 5.81% | 191,985 |
| Jun 27, 2024 | 14.46 | 14.72 | 14.46 | 14.64 | 14.49 | 1.24% | 25,295 |
| Jun 26, 2024 | 13.96 | 14.55 | 13.96 | 14.46 | 14.31 | 2.77% | 36,398 |
| Jun 25, 2024 | 14.18 | 14.35 | 14.06 | 14.07 | 13.93 | -1.33% | 23,369 |
| Jun 24, 2024 | 14.03 | 14.50 | 14.03 | 14.26 | 14.12 | 1.13% | 25,324 |
| Jun 21, 2024 | 13.91 | 14.39 | 13.91 | 14.10 | 13.96 | 1.44% | 89,055 |
| Jun 20, 2024 | 13.66 | 13.93 | 13.63 | 13.90 | 13.76 | 0.36% | 30,518 |
| Jun 18, 2024 | 13.80 | 13.94 | 13.72 | 13.85 | 13.71 | 0.07% | 75,299 |
| Jun 17, 2024 | 13.75 | 13.91 | 13.60 | 13.84 | 13.70 | 0.29% | 56,179 |
| Jun 14, 2024 | 13.85 | 14.05 | 13.61 | 13.80 | 13.66 | -0.43% | 33,246 |
| Jun 13, 2024 | 13.93 | 13.98 | 13.84 | 13.86 | 13.72 | -0.93% | 21,154 |
| Jun 12, 2024 | 14.27 | 14.27 | 13.82 | 13.99 | 13.85 | - | 48,569 |
| Jun 11, 2024 | 14.05 | 14.20 | 13.72 | 13.99 | 13.85 | -0.21% | 24,012 |
| Jun 10, 2024 | 14.23 | 14.23 | 13.93 | 14.02 | 13.88 | -0.64% | 40,799 |
| Jun 7, 2024 | 14.23 | 14.30 | 14.00 | 14.11 | 13.97 | -0.42% | 39,343 |
| Jun 6, 2024 | 14.24 | 14.35 | 14.16 | 14.17 | 14.03 | -0.07% | 34,834 |
| Jun 5, 2024 | 14.21 | 14.36 | 14.18 | 14.18 | 14.04 | -0.14% | 29,935 |
| Jun 4, 2024 | 14.03 | 14.27 | 14.03 | 14.20 | 14.06 | -0.35% | 16,640 |
| Jun 3, 2024 | 14.48 | 14.48 | 14.16 | 14.25 | 14.11 | -0.56% | 27,608 |
| May 31, 2024 | 14.11 | 14.41 | 14.10 | 14.33 | 14.19 | 0.07% | 24,983 |
| May 30, 2024 | 14.28 | 14.49 | 14.28 | 14.32 | 14.18 | 0.85% | 13,615 |
| May 29, 2024 | 14.40 | 14.40 | 14.10 | 14.20 | 14.06 | -1.11% | 32,711 |
| May 28, 2024 | 14.84 | 14.84 | 14.30 | 14.36 | 14.21 | -2.31% | 31,298 |
| May 24, 2024 | 14.89 | 14.89 | 14.60 | 14.70 | 14.55 | -0.68% | 20,510 |
| May 23, 2024 | 15.35 | 15.35 | 14.67 | 14.80 | 14.65 | -4.64% | 51,408 |
| May 22, 2024 | 14.78 | 15.66 | 14.66 | 15.52 | 15.36 | 5.43% | 45,081 |
| May 21, 2024 | 14.58 | 14.72 | 14.51 | 14.72 | 14.57 | 1.24% | 10,867 |
| May 20, 2024 | 15.10 | 15.30 | 14.54 | 14.54 | 14.39 | -3.52% | 19,918 |
| May 17, 2024 | 14.71 | 15.09 | 14.68 | 15.07 | 14.92 | 2.87% | 40,535 |
| May 16, 2024 | 14.75 | 14.84 | 14.51 | 14.65 | 14.50 | -0.54% | 29,096 |
| May 15, 2024 | 14.74 | 14.74 | 14.57 | 14.73 | 14.58 | 0.55% | 14,400 |
| May 14, 2024 | 14.74 | 14.74 | 14.58 | 14.65 | 14.50 | 0.62% | 17,574 |
| May 13, 2024 | 14.95 | 15.01 | 14.55 | 14.56 | 14.41 | -1.82% | 38,428 |
| May 10, 2024 | 14.74 | 14.92 | 14.49 | 14.83 | 14.68 | 0.14% | 41,363 |
| May 9, 2024 | 14.46 | 14.84 | 14.41 | 14.81 | 14.66 | 2.21% | 64,849 |
| May 8, 2024 | 13.96 | 14.57 | 13.96 | 14.49 | 14.34 | 4.92% | 53,617 |
| May 7, 2024 | 14.04 | 14.29 | 13.71 | 13.81 | 13.67 | -2.95% | 54,749 |
| May 6, 2024 | 14.20 | 14.33 | 14.01 | 14.23 | 14.09 | 0.07% | 50,984 |