Stockscreener 앱 받기
27.44
0.29%
-0.10
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $27.89 | $27.24 | $0.65 | 68,768.0 | -0.36% |
| 2026-08-20 | $27.66 | $27.07 | $0.5899 | 109,678.0 | +0.18% |
| 2026-08-19 | $28.37 | $27.43 | $0.94 | 199,180.0 | -2.86% |
| 2026-08-18 | $28.50 | $28.12 | $0.38 | 115,140.0 | -0.21% |
| 2026-08-17 | $28.82 | $28.13 | $0.69 | 137,890.0 | -0.53% |
| 2026-08-14 | $28.99 | $28.40 | $0.59 | 184,600.0 | -0.42% |
| 2026-08-13 | $29.07 | $28.54 | $0.535 | 127,419.0 | -0.28% |
| 2026-08-12 | $28.95 | $28.47 | $0.485 | 119,170.0 | +0.91% |
| 2026-08-11 | $28.66 | $28.15 | $0.51 | 147,146.0 | +1.14% |
| 2026-08-10 | $28.37 | $27.97 | $0.40 | 71,467.0 | -0.71% |
| 2026-08-07 | $28.62 | $28.04 | $0.585 | 104,890.0 | -1.19% |
| 2026-08-06 | $29.15 | $28.42 | $0.73 | 122,991.0 | -0.59% |
| 2026-08-05 | $29.11 | $28.78 | $0.33 | 90,123.0 | -0.86% |
| 2026-08-04 | $29.35 | $28.88 | $0.475 | 155,795.0 | -0.38% |
| 2026-08-03 | $29.97 | $29.11 | $0.86 | 163,263.0 | +0.48% |
| 2026-07-31 | $29.13 | $28.50 | $0.63 | 106,517.0 | +0.55% |
| 2026-07-30 | $29.43 | $28.75 | $0.675 | 97,365.0 | -1.20% |
| 2026-07-29 | $29.66 | $29.06 | $0.605 | 120,527.0 | -0.17% |
| 2026-07-28 | $29.58 | $28.71 | $0.865 | 94,602.0 | +2.27% |
| 2026-07-27 | $28.91 | $28.50 | $0.415 | 100,555.0 | +0.24% |
| 2026-07-24 | $28.98 | $28.30 | $0.68 | 125,190.0 | +1.03% |
| 2026-07-23 | $28.33 | $27.00 | $1.33 | 139,076.0 | +0.43% |
| 2026-07-22 | $28.73 | $27.99 | $0.74 | 117,684.0 | -1.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $29.97 | $27.07 | $2.90 | 1,917,520.0 | -5.57% |
| 2026-07 | $29.66 | $26.16 | $3.51 | 2,667,584.0 | +2.98% |
| 2026-06 | $28.86 | $25.12 | $3.74 | 3,089,218.0 | +8.96% |
| 2026-05 | $28.31 | $24.15 | $4.16 | 1,251,666.0 | +4.14% |
| 2026-04 | $25.61 | $22.11 | $3.50 | 1,949,955.0 | +9.13% |
| 2026-03 | $24.01 | $21.60 | $2.41 | 2,033,212.0 | -4.28% |
| 2026-02 | $25.40 | $23.32 | $2.08 | 1,553,065.0 | -1.33% |
| 2026-01 | $24.94 | $21.68 | $3.26 | 1,930,690.0 | +8.60% |
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.74 | $22.35 | $2.39 | 2,573,707.0 | -0.57% |
| 2025-11 | $23.05 | $21.10 | $1.95 | 1,254,885.0 | +5.62% |
| 2025-10 | $22.50 | $19.82 | $2.68 | 2,547,829.0 | +6.01% |
| 2025-09 | $21.41 | $20.07 | $1.34 | 2,341,548.0 | -4.15% |
| 2025-08 | $21.24 | $18.95 | $2.29 | 1,983,073.0 | +8.83% |
| 2025-07 | $25.59 | $19.30 | $6.29 | 2,327,725.0 | -16.08% |
| 2025-06 | $24.24 | $21.30 | $2.94 | 1,275,066.0 | +2.88% |
| 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% |
2.96%
자본화:
|
볼륨(24시간):