Stockscreener 앱 받기
21.76
0.73%
-0.16
시간 외 거래:
21.76
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $21.95 | $21.45 | $0.50 | 26,760.0 | -0.73% |
| 2025-06-04 | $22.18 | $21.49 | $0.6892 | 22,361.0 | -0.05% |
| 2025-06-03 | $22.27 | $21.65 | $0.62 | 19,649.0 | +0.37% |
| 2025-06-02 | $22.48 | $21.55 | $0.933 | 40,788.0 | -3.10% |
| 2025-05-30 | $23.09 | $22.49 | $0.60 | 27,344.0 | -2.30% |
| 2025-05-29 | $23.35 | $21.46 | $1.89 | 42,573.0 | +0.65% |
| 2025-05-28 | $23.66 | $22.08 | $1.58 | 107,004.0 | +1.24% |
| 2025-05-27 | $22.77 | $21.95 | $0.82 | 25,994.0 | +2.72% |
| 2025-05-23 | $22.61 | $21.75 | $0.86 | 35,319.0 | -1.25% |
| 2025-05-22 | $22.82 | $22.25 | $0.57 | 39,019.0 | -1.46% |
| 2025-05-21 | $23.22 | $22.26 | $0.96 | 37,439.0 | -3.57% |
| 2025-05-20 | $24.00 | $22.90 | $1.10 | 37,554.0 | -0.55% |
| 2025-05-19 | $23.75 | $22.98 | $0.7649 | 28,144.0 | +1.81% |
| 2025-05-16 | $23.62 | $22.80 | $0.8233 | 38,208.0 | -2.31% |
| 2025-05-15 | $23.90 | $22.34 | $1.56 | 24,470.0 | +2.41% |
| 2025-05-14 | $23.49 | $22.07 | $1.42 | 37,730.0 | -0.73% |
| 2025-05-13 | $23.50 | $23.00 | $0.50 | 34,381.0 | +0.99% |
| 2025-05-12 | $23.53 | $21.58 | $1.95 | 51,449.0 | +2.71% |
| 2025-05-09 | $23.29 | $22.52 | $0.7757 | 25,908.0 | -1.83% |
| 2025-05-08 | $23.23 | $22.44 | $0.785 | 31,586.0 | +0.70% |
| 2025-05-07 | $23.37 | $22.32 | $1.05 | 46,704.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $22.48 | $21.45 | $1.03 | 136,318.0 | -3.50% |
| 2025-05 | $24.00 | $21.46 | $2.54 | 841,207.0 | +0.18% |
| 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% |
2.64%
0.50%
자본화:
|
볼륨(24시간):