Civista Bancshares, Inc. - Common Stock (CIVB)

28.47
-0.51 (-1.76%)
NASDAQ · Last Trade: Nov 3rd, 5:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202628.5029.0328.2028.98178,86628.80
10/30/202628.6228.9828.1028.23104,36128.05
10/29/202628.4028.8328.3628.47201,56628.29
10/28/202628.1128.3427.8028.18118,06028.00
10/27/202628.3328.3327.6428.1695,73427.99
10/26/202628.4028.6128.0728.2297,66028.04
10/23/202628.0028.7227.8728.29132,00328.11
10/22/202627.5028.2127.2728.15216,28027.98
10/21/202626.9626.9626.6126.7590,95426.58
10/20/202626.7827.3326.6526.91151,02726.74
10/19/202626.8626.9826.6326.6986,68226.52
10/16/202626.9227.3926.7726.85149,89626.68
10/15/202626.6927.0626.5026.8598,09226.68
10/14/202626.3326.7326.1526.46130,46226.30
10/13/202626.8427.0526.4226.68116,08926.51
10/12/202626.4126.8426.4126.7198,41026.54
10/09/202626.7226.7226.3526.4158,96126.25
10/08/202626.6427.1326.3626.94143,18626.77
10/07/202626.4526.7026.2526.60100,53926.43
10/06/202626.9027.1126.6426.7181,38626.54
10/05/202626.8827.1026.6726.8293,08226.65
10/02/202626.8827.1526.7426.9896,69926.81
10/01/202626.2726.6125.9126.5776,63626.41
9/30/202626.5726.6126.1626.38121,27726.22
9/29/202626.7127.0026.2626.55115,28326.39
9/28/202626.9727.4926.6126.71118,79626.54
9/25/202627.1227.2726.2727.06205,52726.89
9/24/202626.7827.1426.5727.06176,43926.89
9/23/202626.8726.9726.5026.5979,48426.42
9/22/202627.2127.3326.9127.03124,16326.86
9/21/202627.2927.4927.0027.08109,03926.91
9/18/202627.0627.3826.8627.29440,39427.12
9/17/202627.3627.4327.0927.2379,29427.06
9/16/202627.4227.5526.7927.16142,45826.99
9/15/202627.6627.7027.3527.5577,42927.38
9/14/202627.3927.7227.3927.53110,35827.36
9/11/202627.5927.5927.2027.44114,53027.27
9/10/202627.0927.4326.9127.35151,29927.18
9/09/202627.2527.4127.0127.14127,40026.97
9/08/202627.6427.9027.3827.4399,93227.26
9/04/202627.4427.8527.4427.7780,97727.60
9/03/202627.5727.9527.3127.57149,64527.40
9/02/202627.0727.5526.9227.41174,65127.24
9/01/202626.9927.2426.3226.97196,57426.80
8/31/202627.2627.3026.9526.98222,85426.81
8/28/202627.5427.6727.4027.48119,52927.31
8/27/202627.1227.6027.0527.43253,60027.26
8/26/202627.4327.6727.1727.38216,98027.21
8/25/202627.7127.7127.2227.38116,08927.21
8/24/202627.7127.9627.4927.54157,47527.37
8/21/202627.7227.8927.2427.60393,72827.43
8/20/202627.3627.6627.0727.54109,79127.37
8/19/202628.3328.3727.4327.49199,18027.32
8/18/202628.5028.5028.1328.30115,14128.12
8/17/202628.3628.8228.1328.36137,89328.18
8/14/202628.6228.9928.4028.51184,60228.33
8/13/202628.8529.0728.5428.63127,42028.45
8/12/202628.5328.9528.4728.71201,81428.53
8/11/202628.1528.6628.1528.45147,14628.27
8/10/202628.2228.3727.9728.1371,46827.96
8/07/202628.6228.6328.0428.33104,89128.15
8/06/202629.0429.1528.4228.67163,03828.49
8/05/202629.1129.1128.7828.8491,60028.66
8/04/202629.0629.3528.8829.09169,13428.91