Skip to main content

Civista Bancshares, Inc. - Common Stock (NQ:CIVB)

23.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.89 23.91 23.03 23.20 66,502 -0.52(-2.19%)
Jun 27, 2025 23.42 24.24 22.90 23.72 321,619 +0.55(+2.37%)
Jun 26, 2025 22.25 23.17 22.05 23.17 277,647 +0.85(+3.78%)
Jun 25, 2025 22.50 22.87 22.06 22.32 102,662 -0.27(-1.19%)
Jun 24, 2025 22.64 23.39 22.10 22.59 18,319 +0.18(+0.83%)
Jun 23, 2025 21.83 22.41 21.73 22.41 44,699 +0.55(+2.52%)
Jun 20, 2025 22.19 22.53 21.57 21.86 74,963 -0.10(-0.46%)
Jun 18, 2025 21.92 22.42 21.75 21.96 34,157 +0.01(+0.05%)
Jun 17, 2025 21.90 22.09 21.69 21.95 26,040 -0.17(-0.77%)
Jun 16, 2025 22.29 22.37 21.84 22.12 29,186 +0.06(+0.27%)
Jun 13, 2025 22.62 22.65 21.86 22.06 33,845 -0.76(-3.33%)
Jun 12, 2025 22.60 22.90 22.20 22.82 38,554 +0.22(+0.97%)
Jun 11, 2025 22.43 22.74 22.30 22.60 24,106 +0.18(+0.80%)
Jun 10, 2025 21.92 22.51 21.92 22.42 17,554 +0.43(+1.96%)
Jun 09, 2025 21.97 22.64 21.67 21.99 36,423 -0.35(-1.57%)
Jun 06, 2025 22.04 22.39 21.30 22.34 19,333 +0.58(+2.67%)
Jun 05, 2025 21.95 21.95 21.45 21.76 26,760 -0.16(-0.73%)
Jun 04, 2025 21.83 22.18 21.49 21.92 22,361 -0.01(-0.05%)
Jun 03, 2025 21.90 22.27 21.65 21.93 19,649 +0.08(+0.37%)
Jun 02, 2025 22.48 22.48 21.55 21.85 40,788 -0.70(-3.10%)
May 30, 2025 23.09 23.09 22.49 22.55 27,349 -0.53(-2.30%)
May 29, 2025 22.90 23.35 21.46 23.08 42,573 +0.15(+0.65%)
May 28, 2025 22.53 23.66 22.08 22.93 107,004 +0.28(+1.24%)
May 27, 2025 22.32 22.77 21.95 22.65 25,994 +0.60(+2.72%)
May 23, 2025 22.25 22.61 21.75 22.05 35,319 -0.28(-1.25%)
May 22, 2025 22.45 22.82 22.25 22.33 39,019 -0.33(-1.46%)
May 21, 2025 23.22 23.22 22.26 22.66 37,439 -0.84(-3.57%)
May 20, 2025 23.62 24.00 22.90 23.50 37,554 -0.13(-0.55%)
May 19, 2025 23.00 23.75 22.98 23.63 28,144 +0.42(+1.81%)
May 16, 2025 23.62 23.62 22.80 23.21 38,208 -0.55(-2.31%)
May 15, 2025 23.23 23.90 22.34 23.76 24,470 +0.56(+2.41%)
May 14, 2025 22.98 23.49 22.07 23.20 37,730 -0.17(-0.73%)
May 13, 2025 23.38 23.50 23.00 23.37 34,381 +0.23(+0.99%)
May 12, 2025 23.44 23.53 21.58 23.14 51,451 +0.61(+2.71%)
May 09, 2025 22.98 23.29 22.52 22.53 25,908 -0.42(-1.83%)
May 08, 2025 22.82 23.23 22.44 22.95 31,586 +0.16(+0.70%)
May 07, 2025 22.43 23.37 22.32 22.79 46,704 +0.46(+2.06%)
May 06, 2025 22.54 23.02 22.19 22.33 37,516 -0.60(-2.62%)
May 05, 2025 22.99 23.56 22.75 22.93 48,935 -0.07(-0.30%)
May 02, 2025 22.52 23.18 21.99 23.00 38,771 +0.63(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.