Civista Bancshares Inc (CIVB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 9.83692793267 | 19.01 | 20.85 | 18.645 | 40351 | 19.86315305 | CS |
| 4 | -0.13 | -0.618752974774 | 21.01 | 21.61 | 18.645 | 49324 | 20.43980641 | CS |
| 12 | 2.86 | 15.871254162 | 18.02 | 23.695 | 17.825 | 59859 | 21.64165748 | CS |
| 26 | 3.03 | 16.974789916 | 17.85 | 23.695 | 14.9 | 53003 | 19.45040508 | CS |
| 52 | 4.16 | 24.8803827751 | 16.72 | 23.695 | 13.6 | 43380 | 17.74096226 | CS |
| 156 | -4.02 | -16.1445783133 | 24.9 | 25.12 | 13.6 | 36848 | 19.19354666 | CS |
| 260 | -2.85 | -12.01011378 | 23.73 | 25.94 | 11.25 | 40294 | 19.11991096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 20.88 | 0.39 | 1.90 | 20.61 | 20.92 | 20.31 | 54639 |
| 1737070500 | 20.49 | 0.04 | 0.20 | 20.53 | 20.66 | 20.17 | 44111 |
| 1736984100 | 20.45 | 0.39 | 1.94 | 20.59 | 20.615 | 20.22 | 41021 |
| 1736897700 | 20.06 | 0.51 | 2.61 | 19.6 | 20.06 | 19.585 | 28404 |
| 1736811300 | 19.55 | 0.58 | 3.06 | 18.7 | 19.59 | 18.7 | 37034 |
| 1736552100 | 18.97 | -0.46 | -2.37 | 19.04 | 19.1 | 18.645 | 53145 |
| 1736379300 | 19.43 | -0.62 | -3.09 | 19.85 | 20.04 | 19.3169 | 143331 |
| 1736292900 | 20.05 | 0.09 | 0.45 | 20.14 | 20.32 | 19.69 | 35996 |
| 1736206500 | 19.96 | -0.84 | -4.04 | 20.8 | 20.8 | 19.95 | 46192 |
| 1735947300 | 20.8 | 0.41 | 2.01 | 20.55 | 20.81 | 20.27 | 28323 |
| 1735860900 | 20.39 | -0.65 | -3.09 | 21.13 | 21.195 | 20.3 | 31315 |
| 1735688100 | 21.04 | -0.04 | -0.19 | 21.25 | 21.29 | 20.94 | 44835 |
| 1735601700 | 21.08 | -0.03 | -0.14 | 21.03 | 21.15 | 20.78 | 48741 |
| 1735342500 | 21.11 | -0.37 | -1.72 | 21.27 | 21.5 | 20.91 | 33735 |
| 1735256100 | 21.48 | 0.01 | 0.05 | 21.3 | 21.54 | 21.21 | 23842 |
| 1735077840 | 21.47 | 0.3 | 1.42 | 21.08 | 21.48 | 21.06 | 20087 |
| 1734996900 | 21.17 | -0.16 | -0.75 | 21.34 | 21.34 | 20.65 | 43939 |
| 1734737700 | 21.33 | 0.56 | 2.70 | 20.74 | 21.61 | 20.74 | 167036 |
| 1734651300 | 20.77 | -0.44 | -2.07 | 21.54 | 21.72 | 20.655 | 35177 |
| 1734564900 | 21.21 | -1.28 | -5.69 | 22.5 | 22.845 | 21.11 | 121710 |
| 1734478500 | 22.49 | -0.31 | -1.36 | 22.76 | 22.95 | 22.335 | 76616 |
| 1734392100 | 22.8 | 0.37 | 1.65 | 22.37 | 22.87 | 22.3175 | 57954 |
| 1734132900 | 22.43 | -0.1 | -0.44 | 22.45 | 22.5 | 22.0855 | 33889 |
| 1734046500 | 22.53 | -0.14 | -0.62 | 22.7 | 22.7 | 22.255 | 39265 |
| 1733960100 | 22.67 | 0.07 | 0.31 | 22.75 | 22.99 | 22.54 | 124720 |
| 1733873700 | 22.6 | 0.16 | 0.71 | 22.43 | 22.8 | 22.25 | 79799 |
| 1733787300 | 22.44 | -0.17 | -0.75 | 22.73 | 22.75 | 22.315 | 68682 |
| 1733528100 | 22.61 | -0.33 | -1.44 | 23 | 23 | 22.41 | 29496 |
| 1733441700 | 22.94 | 0.07 | 0.31 | 22.93 | 23.21 | 22.8711 | 46990 |
| 1733355300 | 22.87 | 0.12 | 0.53 | 22.69 | 22.99 | 22.5 | 47757 |
| 1733268900 | 22.75 | -0.07 | -0.31 | 22.63 | 23 | 22.57 | 38508 |
| 1733182500 | 22.82 | -0.06 | -0.26 | 22.76 | 23.05 | 22.2658 | 70770 |
| 1732917840 | 22.88 | 0.07 | 0.31 | 23.02 | 23.02 | 22.6 | 25156 |
| 1732750500 | 22.81 | 0.01 | 0.04 | 22.9 | 22.99 | 22.75 | 31300 |
| 1732664100 | 22.8 | -0.43 | -1.85 | 23.23 | 23.23 | 22.79 | 53883 |
| 1732577700 | 23.23 | 0.33 | 1.44 | 23.08 | 23.6499 | 23.08 | 55424 |
| 1732318500 | 22.9 | 0.36 | 1.60 | 22.69 | 22.955 | 22.49 | 62775 |
| 1732232100 | 22.54 | 0.18 | 0.81 | 22.5 | 22.785 | 22.43 | 28916 |
| 1732145700 | 22.36 | 0.07 | 0.31 | 22.18 | 22.4 | 21.78 | 62962 |
| 1732059300 | 22.29 | -0.03 | -0.13 | 22.09 | 22.38 | 21.92 | 59964 |
| 1731972900 | 22.32 | 0.03 | 0.13 | 22.27 | 22.39 | 22.1149 | 46565 |
| 1731713700 | 22.29 | -0.44 | -1.94 | 22.87 | 23.01 | 22.11 | 87129 |
| 1731627300 | 22.73 | -0.04 | -0.18 | 22.77 | 22.94 | 22.42 | 83272 |
| 1731540900 | 22.77 | -0.43 | -1.85 | 23.35 | 23.35 | 22.64 | 42536 |
| 1731454500 | 23.2 | -0.05 | -0.22 | 22.99 | 23.695 | 22.91 | 78549 |
| 1731368100 | 23.25 | 0.51 | 2.24 | 22.6 | 23.31 | 22.49 | 70802 |
| 1731108900 | 22.74 | 0.75 | 3.41 | 22.2 | 22.78 | 22.0253 | 89465 |
| 1731022500 | 21.99 | -0.56 | -2.48 | 22.62 | 23 | 21.5201 | 115410 |
| 1730936100 | 22.55 | 1.63 | 7.79 | 22 | 23.48 | 21.76 | 197981 |
| 1730849700 | 20.92 | 0.56 | 2.75 | 20.4 | 21.19 | 20.3279 | 85283 |
| 1730763300 | 20.36 | 0 | 0.00 | 20.49 | 20.71 | 20.205 | 66673 |
| 1730500500 | 20.36 | -0.01 | -0.05 | 20.57 | 20.5899 | 20.185 | 36003 |
| 1730414100 | 20.37 | 0.12 | 0.59 | 20.38 | 20.93 | 20.35 | 59154 |
| 1730327700 | 20.25 | 1.51 | 8.06 | 18.9 | 20.39 | 18.7 | 124521 |
| 1730241300 | 18.74 | 0.24 | 1.30 | 18.53 | 18.87 | 18.53 | 49467 |
| 1730154900 | 18.5 | 0.66 | 3.70 | 18.04 | 18.61 | 17.9101 | 34087 |
| 1729895700 | 17.84 | -0.18 | -1.00 | 18.02 | 18.155 | 17.825 | 31058 |
| 1729809300 | 18.02 | -0.2 | -1.10 | 18.34 | 18.34 | 17.8206 | 68829 |
| 1729722900 | 18.22 | 0.08 | 0.44 | 18.02 | 18.27 | 17.93 | 20698 |
| 1729636500 | 18.14 | 0.35 | 1.97 | 17.81 | 18.18 | 17.81 | 26336 |
| 1729550100 | 17.79 | -0.52 | -2.84 | 18.36 | 18.38 | 17.78 | 34333 |
| 1729290900 | 18.31 | -0.2 | -1.08 | 18.57 | 18.57 | 18.29 | 27964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
