Civista Bancshares, Inc.

CIVB · NASDAQ

Prices in USD

Historical prices

Civista Bancshares, Inc. (CIVB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202628.5129.0228.2028.9828.98158,816
Oct 30, 202628.6228.9828.1028.2328.23104,400
Oct 29, 202628.4028.8328.3628.4728.47201,600
Oct 28, 202628.1128.3427.8028.1828.18118,100
Oct 27, 202628.3328.3327.6428.1628.1695,700
Oct 26, 202628.4028.6128.0728.2228.2297,700
Oct 23, 202628.0028.7227.8728.2928.29132,000
Oct 22, 202627.5028.2127.2828.1528.15216,300
Oct 21, 202626.9626.9626.6126.7526.7591,000
Oct 20, 202626.7827.3326.6526.9126.91151,000
Oct 19, 202626.8626.9826.6326.6926.6986,700
Oct 16, 202626.9227.3926.7726.8526.85149,900
Oct 15, 202626.6927.0626.5026.8526.8598,100
Oct 14, 202626.3326.7326.1526.4626.46130,500
Oct 13, 202626.8427.0626.4226.6826.68116,100
Oct 12, 202626.4126.8426.4126.7126.7198,400
Oct 9, 202626.7226.7226.3526.4126.4159,000
Oct 8, 202626.6427.1326.3626.9426.94143,200
Oct 7, 202626.4526.7026.2526.6026.60100,500
Oct 6, 202626.9027.1126.6426.7126.7181,400
Oct 5, 202626.8827.1026.6726.8226.8293,100
Oct 2, 202626.8827.1526.7426.9826.9896,700
Oct 1, 202626.2726.6125.9126.5726.5776,600
Sep 30, 202626.5726.6126.1626.3826.38121,300
Sep 29, 202626.7127.0026.2626.5526.55115,300