Civista Bancshares, Inc. - Common Stock (CIVB)

23.81
-0.62 (-2.54%)
NASDAQ · Last Trade: Mar 1st, 3:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Civista Bancshares, Inc. - Common Stock (CIVB)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202623.9024.1623.5123.8196,73223.81
2/26/202624.5024.7724.1124.4372,68224.43
2/25/202624.0224.4924.0224.4553,69024.45
2/24/202623.8223.9923.3223.9086,63523.90
2/23/202624.4924.7823.5223.8295,12923.82
2/20/202624.0324.4723.7524.4383,92624.43
2/19/202623.7524.1523.6524.0758,39024.07
2/18/202624.0624.3923.8223.9272,32823.92
2/17/202623.8524.4523.8524.1542,43324.15
2/13/202623.8724.1223.5523.8592,27923.85
2/12/202623.9924.1423.3523.88149,46823.88
2/11/202624.3324.6123.6223.7450,38223.74
2/10/202624.6224.7924.0424.1269,26324.12
2/09/202624.8325.2324.7524.8777,79224.69
2/06/202625.1425.4024.7524.83143,78524.65
2/05/202624.7025.1424.3924.8775,68524.69
2/04/202624.7225.3024.7224.7867,35624.60
2/03/202624.5125.1224.2024.56101,44424.38
2/02/202624.1125.1223.9324.62124,34824.44
1/30/202624.6524.9423.5924.13148,90323.96
1/29/202623.6324.7323.2024.63138,32524.45
1/28/202623.1323.5622.7523.29153,76023.12
1/27/202622.8623.3122.8623.0066,32122.83
1/26/202622.8723.4322.6322.9273,19022.75
1/23/202623.4623.6022.8922.9262,96022.75
1/22/202623.4124.0023.4123.6180,65723.44
1/21/202622.7123.4922.5723.44148,60323.27
1/20/202622.2722.7822.0622.4471,00322.28
1/16/202623.1723.3922.6122.69112,02622.53
1/15/202622.5823.3622.5823.23109,24623.06
1/14/202622.3722.7422.1222.63209,35722.47
1/13/202622.1622.4821.8922.35123,83822.19
1/12/202622.0422.4121.9022.1678,45822.00
1/09/202622.5422.7022.1722.2171,35022.05
1/08/202621.8922.7021.8922.5752,25722.41
1/07/202622.0722.2021.7522.0344,72921.87
1/06/202622.1122.3221.6822.3169,86022.15
1/05/202621.8622.6021.8622.14134,63421.98
1/02/202622.4722.4721.8021.8860,97921.72
12/31/202522.6522.7522.1422.2283,49622.06
12/30/202522.6822.8022.3522.6156,89122.45
12/29/202522.9823.1122.6522.8165,56622.64
12/26/202523.0623.2522.9023.0363,14122.86
12/24/202522.9523.2322.8623.0252,47022.85
12/23/202523.2723.4822.9222.9898,64322.81
12/22/202523.8224.1423.3423.40100,73023.23
12/19/202524.2424.4223.7123.91237,52023.74
12/18/202524.4924.6824.1324.14167,51423.97
12/17/202524.1024.4123.9824.27269,71624.09
12/16/202524.5324.7424.1024.10174,32823.93
12/15/202524.2624.6524.1524.44215,19824.26
12/12/202524.2524.3824.0424.12156,19223.95
12/11/202524.0624.2924.0124.18193,54724.00
12/10/202523.3424.2023.3424.07230,72623.90
12/09/202523.3823.8223.3623.4298,15623.25
12/08/202523.2223.5623.2223.3841,39523.21
12/05/202523.2523.2523.0423.1451,12622.97
12/04/202523.2023.4323.1023.1672,05522.99
12/03/202522.9623.2622.7623.26129,64523.09
12/02/202522.8823.0022.7522.8062,42822.64
12/01/202522.5623.0422.5622.85106,48122.68