Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Civista Bancshares Inc | CIVB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 0.14% | 14.31 | 18:54:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.30 | 14.27 | 14.485 | 14.31 | 14.29 |
CIVB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.40 | 14.67 | 13.988 | 14.41 | 19,989 | -0.09 | -0.62% |
| 1 Month | 14.98 | 15.485 | 13.988 | 14.91 | 29,800 | -0.67 | -4.47% |
| 3 Months | 17.86 | 18.47 | 13.988 | 15.25 | 29,158 | -3.55 | -19.88% |
| 6 Months | 15.48 | 18.99 | 13.988 | 16.02 | 30,343 | -1.17 | -7.56% |
| 1 Year | 16.10 | 19.83 | 13.988 | 16.26 | 29,254 | -1.79 | -11.12% |
| 3 Years | 23.25 | 25.94 | 13.988 | 20.82 | 35,206 | -8.94 | -38.45% |
| 5 Years | 21.94 | 25.94 | 11.25 | 19.67 | 37,964 | -7.63 | -34.78% |
CIVB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 14.31 | 0.02 | 0.14% | 14.30 | 14.485 | 14.27 | 26,692 |
| Apr 17 2024 | 14.29 | -0.21 | -1.45% | 14.50 | 14.50 | 14.25 | 14,319 |
| Apr 16 2024 | 14.50 | -0.06 | -0.41% | 14.42 | 14.537 | 13.988 | 26,608 |
| Apr 15 2024 | 14.56 | 0.22 | 1.53% | 14.46 | 14.67 | 14.3092 | 19,866 |
| Apr 12 2024 | 14.34 | 0.01 | 0.07% | 14.15 | 14.51 | 14.09 | 21,868 |
| Apr 11 2024 | 14.33 | -0.12 | -0.83% | 14.40 | 14.5099 | 14.1365 | 23,156 |
| Apr 10 2024 | 14.45 | -0.31 | -2.10% | 14.43 | 14.67 | 14.1098 | 48,919 |
| Apr 09 2024 | 14.76 | -0.17 | -1.14% | 15.08 | 15.08 | 14.65 | 22,200 |
| Apr 08 2024 | 14.93 | -0.09 | -0.60% | 15.18 | 15.30 | 14.93 | 13,519 |
| Apr 05 2024 | 15.02 | -0.21 | -1.38% | 15.25 | 15.40 | 14.95 | 17,314 |
| Apr 04 2024 | 15.23 | 0.24 | 1.60% | 15.20 | 15.37 | 15.05 | 28,768 |
| Apr 03 2024 | 14.99 | 0.34 | 2.32% | 14.53 | 15.04 | 14.50 | 30,580 |
| Apr 02 2024 | 14.65 | -0.23 | -1.55% | 14.84 | 15.07 | 14.52 | 47,711 |
| Apr 01 2024 | 14.88 | -0.50 | -3.25% | 15.30 | 15.30 | 14.674 | 28,628 |
| Mar 28 2024 | 15.38 | 0.14 | 0.92% | 15.25 | 15.38 | 15.10 | 33,289 |
| Mar 27 2024 | 15.24 | 0.32 | 2.14% | 15.05 | 15.25 | 14.92 | 38,323 |
| Mar 26 2024 | 14.92 | -0.20 | -1.32% | 15.27 | 15.27 | 14.85 | 40,919 |
| Mar 25 2024 | 15.12 | 0.07 | 0.47% | 14.99 | 15.26 | 14.99 | 19,019 |
| Mar 22 2024 | 15.05 | -0.39 | -2.53% | 15.47 | 15.48 | 14.89 | 19,632 |
| Mar 21 2024 | 15.44 | 0.54 | 3.62% | 14.98 | 15.485 | 14.85 | 77,530 |
| Mar 20 2024 | 14.90 | 0.25 | 1.71% | 14.54 | 14.90 | 14.54 | 56,122 |
| Mar 19 2024 | 14.65 | -0.01 | -0.07% | 14.67 | 14.765 | 14.51 | 36,950 |
