Stockscreener 앱 받기
22.93
0.30%
-0.07
시간 외 거래:
22.87
-0.06
-0.26%
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.56 | $22.75 | $0.81 | 48,935.0 | -0.30% |
| 2025-05-02 | $23.18 | $21.99 | $1.19 | 38,673.0 | +2.82% |
| 2025-05-01 | $22.57 | $21.91 | $0.655 | 45,257.0 | -0.62% |
| 2025-04-30 | $22.97 | $22.12 | $0.85 | 44,535.0 | -0.13% |
| 2025-04-29 | $22.66 | $21.77 | $0.89 | 48,848.0 | +1.21% |
| 2025-04-28 | $22.48 | $21.12 | $1.36 | 91,869.0 | +5.75% |
| 2025-04-25 | $21.17 | $20.71 | $0.46 | 23,647.0 | +1.01% |
| 2025-04-24 | $21.63 | $20.20 | $1.43 | 25,037.0 | +0.34% |
| 2025-04-23 | $20.91 | $20.03 | $0.875 | 27,507.0 | +1.12% |
| 2025-04-22 | $20.83 | $20.19 | $0.64 | 23,744.0 | +3.11% |
| 2025-04-21 | $20.26 | $19.61 | $0.65 | 42,330.0 | +0.35% |
| 2025-04-17 | $20.08 | $19.48 | $0.60 | 39,714.0 | +1.90% |
| 2025-04-16 | $19.59 | $18.80 | $0.795 | 39,144.0 | +0.00% |
| 2025-04-15 | $19.56 | $18.88 | $0.68 | 32,945.0 | +3.01% |
| 2025-04-14 | $19.07 | $18.35 | $0.72 | 45,123.0 | +2.60% |
| 2025-04-11 | $18.71 | $17.47 | $1.24 | 37,551.0 | -2.18% |
| 2025-04-10 | $19.62 | $18.53 | $1.09 | 56,641.0 | -3.97% |
| 2025-04-09 | $20.26 | $18.21 | $2.05 | 50,910.0 | +3.32% |
| 2025-04-08 | $19.50 | $18.63 | $0.87 | 54,488.0 | -0.99% |
Civista Bancshares Inc 주식 (CIVB) 연도별 가격 이력
이 심층 분석에서는 Civista Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIVB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civista Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.56 | $21.91 | $1.64 | 181,800.0 | +1.87% |
| 2025-04 | $22.97 | $17.47 | $5.50 | 913,220.0 | +15.20% |
| 2025-03 | $21.28 | $18.45 | $2.83 | 722,233.0 | -5.19% |
| 2025-02 | $22.19 | $19.59 | $2.60 | 805,815.0 | -6.57% |
| 2025-01 | $23.00 | $18.64 | $4.36 | 961,928.0 | +4.85% |
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.21 | $20.65 | $2.56 | 1,023,114.0 | -7.87% |
| 2024-11 | $23.70 | $20.18 | $3.51 | 1,346,974.0 | +12.32% |
| 2024-10 | $20.93 | $17.00 | $3.93 | 1,039,523.0 | +14.31% |
| 2024-09 | $18.25 | $16.24 | $2.01 | 889,688.0 | +5.01% |
| 2024-08 | $18.06 | $14.90 | $3.16 | 1,014,894.0 | -5.46% |
| 2024-07 | $19.00 | $14.32 | $4.68 | 1,129,941.0 | +15.88% |
| 2024-06 | $15.68 | $13.60 | $2.08 | 839,530.0 | +8.09% |
| 2024-05 | $15.66 | $13.71 | $1.95 | 740,123.0 | +0.35% |
| 2024-04 | $15.46 | $13.99 | $1.47 | 600,769.0 | -7.15% |
| 2024-03 | $15.48 | $14.25 | $1.23 | 695,483.0 | +2.40% |
| 2024-02 | $17.26 | $14.83 | $2.43 | 578,365.0 | -12.11% |
| 2024-01 | $18.70 | $16.59 | $2.11 | 461,193.0 | -7.32% |
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.99 | $15.45 | $3.54 | 846,224.0 | +17.83% |
| 2023-11 | $16.05 | $14.29 | $1.76 | 655,957.0 | +7.34% |
| 2023-10 | $16.05 | $14.46 | $1.59 | 430,740.0 | -5.94% |
| 2023-09 | $17.29 | $15.40 | $1.89 | 491,038.0 | -8.77% |
| 2023-08 | $18.80 | $16.26 | $2.54 | 540,563.0 | -6.85% |
| 2023-07 | $19.80 | $16.61 | $3.19 | 553,299.0 | +4.83% |
| 2023-06 | $18.66 | $14.77 | $3.89 | 796,140.0 | +16.15% |
| 2023-05 | $16.61 | $14.02 | $2.59 | 670,039.0 | -5.61% |
| 2023-04 | $17.32 | $14.41 | $2.91 | 597,797.0 | -5.98% |
| 2023-03 | $21.92 | $16.25 | $5.67 | 939,208.0 | -20.86% |
| 2023-02 | $22.56 | $21.00 | $1.56 | 393,877.0 | -1.71% |
| 2023-01 | $22.67 | $21.35 | $1.32 | 500,676.0 | -1.41% |
0.30%
0.54%
자본화:
|
볼륨(24시간):