Civista Bancshares, Inc. (CIVB) NASDAQ

19.94

-0.075(-0.37%)

Updated at August 18 03:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.4120.0120.0120.4119.8893,900
August 14, 202520.3120.3220.3220.6520.1865,000
August 13, 202520.7220.6120.6120.9820.2961,500
August 12, 202519.8520.4920.4920.5419.8569,248
August 11, 202519.3719.719.719.7719.3153,800
August 08, 202519.4219.3419.3419.5419.0188,147
August 07, 202519.4619.2819.2819.519.1170,038
August 06, 202519.3919.3719.3719.5219.1387,408
August 05, 202519.4119.3419.3419.519.1276,006
August 04, 202519.3819.4719.319.519.0696,062
August 01, 202519.2819.3519.3519.4818.95167,213
July 31, 202519.6219.4719.4719.8619.31145,420
July 30, 202520.1319.7319.7320.319.65194,702
July 29, 202520.1520.120.120.2420.0389,636
July 28, 202520.0920.1820.1820.4420109,413
July 25, 20252120.1920.192120.0892,826
July 24, 202521.220.920.921.5320.82176,515
July 23, 202521.2621.421.421.5321.1853,200
July 22, 202521.2221.2621.2621.6521.1562,600
July 21, 202521.3721.2721.2721.6121.2124,723
July 18, 202521.6421.3221.3221.6421.345,808
July 17, 202521.4521.4521.4521.7621.2588,200
July 16, 202521.4121.5821.5821.9521.1780,636
July 15, 202521.6921.3921.3921.6921.25122,500
July 14, 202521.2521.7421.7421.921.25105,342
July 11, 202522.1321.4321.4322.4121.3466,344
July 10, 202524.8624.8224.8224.9924.5448,238
July 09, 202524.9924.7224.7224.9924.3620,223
July 08, 202524.8224.9324.932524.6837,614
July 07, 202525.0824.6224.6225.2124.4556,900
July 03, 202525.4825.0825.0825.5924.8847,200
July 02, 202523.8624.7824.7824.9223.51110,041
July 01, 202523.0623.6223.6223.8322.8275,700
June 30, 202523.8923.223.223.9123.0366,502
June 27, 202523.4223.7223.7224.2422.9321,619
June 26, 202522.2523.1723.1723.1722.05277,647
June 25, 202522.522.3322.3322.8722.06102,700
June 24, 202522.6422.622.623.3922.118,319
June 23, 202521.8322.4122.4122.4121.7344,700
June 20, 202522.1921.8621.8622.5321.5775,000
June 18, 202521.9221.9621.9622.4221.7534,200
June 17, 202521.921.9521.9522.0921.6926,040
June 16, 202522.2922.1222.1222.3721.8429,200
June 13, 202522.6222.0622.0622.6521.8633,845
June 12, 202522.622.8222.8222.922.238,600
June 11, 202522.4322.622.622.7422.324,106
June 10, 202522.1922.4222.4222.5222.0414,736
June 09, 202521.9721.9921.9922.6521.6736,423
June 06, 202522.0422.3422.3422.3921.319,333
June 05, 202521.9521.7621.7621.9521.4526,800
June 04, 202521.8321.9221.9222.1821.4922,400
June 03, 202521.921.9321.9322.2721.6519,649
June 02, 202522.4821.8521.8522.4821.5540,800
May 30, 202523.0922.5522.5523.0922.4927,349
May 29, 202522.923.0823.0823.3521.4642,600
May 28, 202522.5322.9322.9323.6622.08107,004
May 27, 202522.3222.6522.6522.7721.9526,000
May 23, 202522.2522.0522.0522.6121.7535,319
May 22, 202522.4522.3322.3322.8222.2539,019
May 21, 202523.2222.6622.6623.2222.2637,439
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved