Civista Bancshares Inc (CIVB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -3.5046728972 | 21.4 | 21.6503 | 20.66 | 32828 | 21.18728309 | CS |
| 4 | -0.39 | -1.8536121673 | 21.04 | 23 | 20.612 | 47697 | 21.42235137 | CS |
| 12 | -2.37 | -10.2953953084 | 23.02 | 23.21 | 18.645 | 52206 | 21.41628051 | CS |
| 26 | 4.14 | 25.0757116899 | 16.51 | 23.695 | 16.18 | 53300 | 20.26220672 | CS |
| 52 | 5.42 | 35.5876559422 | 15.23 | 23.695 | 13.6 | 45612 | 18.23601983 | CS |
| 156 | -3.4 | -14.1372141372 | 24.05 | 24.92 | 13.6 | 37162 | 19.13723184 | CS |
| 260 | -1.87 | -8.30373001776 | 22.52 | 25.94 | 11.25 | 40497 | 19.13065773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 20.65 | -0.38 | -1.81 | 21.24 | 21.57 | 20.65 | 45311 |
| 1740094500 | 21.03 | -0.2 | -0.94 | 21.16 | 21.18 | 20.76 | 37885 |
| 1740008100 | 21.23 | -0.2 | -0.93 | 21.18 | 21.509 | 21.01 | 29075 |
| 1739921700 | 21.43 | 0.3 | 1.42 | 21.1269 | 21.65 | 21.1269 | 26431 |
| 1739576100 | 21.13 | -0.34 | -1.58 | 21.13 | 21.6503 | 21.0026 | 34417 |
| 1739489700 | 21.47 | 0.1 | 0.47 | 21.4 | 21.49 | 21.18 | 24044 |
| 1739403300 | 21.37 | -0.52 | -2.38 | 21.32 | 21.63 | 20.951 | 29678 |
| 1739316900 | 21.89 | 0.13 | 0.60 | 21.54 | 22.03 | 21.48 | 27456 |
| 1739230500 | 21.76 | 0.3 | 1.40 | 21.94 | 22.01 | 21.27 | 54771 |
| 1738971300 | 21.46 | 0.02 | 0.09 | 21.575 | 21.5999 | 20.9 | 85342 |
| 1738884900 | 21.44 | 0.22 | 1.04 | 21.29 | 21.71 | 21.1 | 74703 |
| 1738798500 | 21.22 | 0.14 | 0.66 | 21.26 | 21.8584 | 21.09 | 59532 |
| 1738712100 | 21.08 | 0.18 | 0.86 | 20.74 | 21.19 | 20.74 | 59275 |
| 1738625700 | 20.9 | -1.16 | -5.26 | 21.72 | 22.19 | 20.79 | 63429 |
| 1738366500 | 22.06 | 0.67 | 3.13 | 21.59 | 22.75 | 21.59 | 95234 |
| 1738280100 | 21.39 | -0.12 | -0.56 | 22.79 | 23 | 21.23 | 42332 |
| 1738193700 | 21.51 | 0.05 | 0.23 | 21.35 | 21.63 | 20.945 | 27782 |
| 1738107300 | 21.46 | -0.16 | -0.74 | 21.5 | 21.72 | 21.17 | 58705 |
| 1738020900 | 21.62 | 0.39 | 1.84 | 21.25 | 21.81 | 21.25 | 34420 |
| 1737761700 | 21.23 | 0.17 | 0.81 | 21.04 | 21.43 | 20.7711 | 28547 |
| 1737675300 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1737588900 | 21.06 | -0.24 | -1.13 | 21.11 | 21.2 | 20.75 | 33902 |
| 1737502500 | 21.3 | 0.42 | 2.01 | 21 | 21.44 | 21 | 56301 |
| 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 | 19.01 | 19.1 | 18.645 | 51187 |
| 1736379300 | 19.43 | -0.62 | -3.09 | 19.92 | 20.04 | 19.3169 | 142120 |
| 1736292900 | 20.05 | 0.09 | 0.45 | 20.32 | 20.32 | 19.69 | 34801 |
| 1736206500 | 19.96 | -0.84 | -4.04 | 20.75 | 20.75 | 19.95 | 43561 |
| 1735947300 | 20.8 | 0.41 | 2.01 | 20.64 | 20.81 | 20.27 | 27322 |
| 1735860900 | 20.39 | -0.65 | -3.09 | 21.05 | 21.195 | 20.3 | 30865 |
| 1735688100 | 21.04 | -0.04 | -0.19 | 21.25 | 21.29 | 20.94 | 44835 |
| 1735601700 | 21.08 | -0.03 | -0.14 | 21.075 | 21.15 | 20.78 | 48023 |
| 1735342500 | 21.11 | -0.37 | -1.72 | 21.3 | 21.5 | 20.91 | 32882 |
| 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 | 43088 |
| 1734737700 | 21.33 | 0.56 | 2.70 | 21.01 | 21.61 | 20.98 | 145331 |
| 1734651300 | 20.77 | -0.44 | -2.07 | 21.67 | 21.72 | 20.655 | 34648 |
| 1734564900 | 21.21 | -1.28 | -5.69 | 22.41 | 22.845 | 21.11 | 119744 |
| 1734478500 | 22.49 | -0.31 | -1.36 | 22.82 | 22.95 | 22.335 | 75242 |
| 1734392100 | 22.8 | 0.37 | 1.65 | 22.345 | 22.87 | 22.3175 | 56970 |
| 1734132900 | 22.43 | -0.1 | -0.44 | 22.38 | 22.5 | 22.0855 | 32932 |
| 1734046500 | 22.53 | -0.14 | -0.62 | 22.57 | 22.65 | 22.255 | 38723 |
| 1733960100 | 22.67 | 0.07 | 0.31 | 22.83 | 22.99 | 22.54 | 123856 |
| 1733873700 | 22.6 | 0.16 | 0.71 | 22.5 | 22.8 | 22.26 | 78609 |
| 1733787300 | 22.44 | -0.17 | -0.75 | 22.605 | 22.68 | 22.315 | 67567 |
| 1733528100 | 22.61 | -0.33 | -1.44 | 23 | 23 | 22.41 | 29493 |
| 1733441700 | 22.94 | 0.07 | 0.31 | 22.96 | 23.21 | 22.8711 | 45891 |
| 1733355300 | 22.87 | 0.12 | 0.53 | 22.885 | 22.99 | 22.5 | 47136 |
| 1733268900 | 22.75 | -0.07 | -0.31 | 22.63 | 23 | 22.57 | 37743 |
| 1733182500 | 22.82 | -0.06 | -0.26 | 22.76 | 23.05 | 22.2658 | 70056 |
| 1732917840 | 22.88 | 0.07 | 0.31 | 22.995 | 22.995 | 22.6 | 24448 |
| 1732750500 | 22.81 | 0.01 | 0.04 | 22.9 | 22.99 | 22.75 | 31038 |
| 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 | 54926 |
| 1732318500 | 22.9 | 0.36 | 1.60 | 22.54 | 22.955 | 22.54 | 61561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
