Stockscreener 앱 받기
19.35
0.62%
-0.12
시간 외 거래:
19.15
-0.20
-1.03%
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $19.48 | $18.95 | $0.535 | 166,962.0 | -0.62% |
| 2025-07-31 | $19.86 | $19.30 | $0.56 | 145,420.0 | -1.32% |
| 2025-07-30 | $20.30 | $19.65 | $0.65 | 194,698.0 | -1.84% |
| 2025-07-29 | $20.24 | $20.03 | $0.21 | 89,636.0 | -0.37% |
| 2025-07-28 | $20.44 | $20.00 | $0.4384 | 109,407.0 | -0.07% |
| 2025-07-25 | $21.00 | $20.08 | $0.92 | 92,826.0 | -3.40% |
| 2025-07-24 | $21.52 | $20.82 | $0.71 | 176,512.0 | -2.34% |
| 2025-07-23 | $21.41 | $21.23 | $0.17 | 36,314.0 | +0.66% |
| 2025-07-22 | $21.65 | $21.15 | $0.50 | 62,599.0 | -0.05% |
| 2025-07-21 | $21.61 | $21.20 | $0.405 | 124,723.0 | -0.23% |
| 2025-07-18 | $21.64 | $21.30 | $0.34 | 45,808.0 | -0.61% |
| 2025-07-17 | $21.76 | $21.25 | $0.509 | 88,142.0 | -0.60% |
| 2025-07-16 | $21.95 | $21.17 | $0.7842 | 80,626.0 | +0.89% |
| 2025-07-15 | $21.69 | $21.25 | $0.44 | 122,369.0 | -1.61% |
| 2025-07-14 | $21.90 | $21.25 | $0.65 | 105,292.0 | +1.45% |
| 2025-07-11 | $22.41 | $21.30 | $1.11 | 466,345.0 | -13.66% |
| 2025-07-10 | $24.99 | $24.54 | $0.45 | 40,504.0 | +0.40% |
| 2025-07-09 | $24.99 | $24.36 | $0.63 | 20,223.0 | -0.84% |
| 2025-07-08 | $25.00 | $24.68 | $0.32 | 37,608.0 | +1.26% |
| 2025-07-07 | $25.21 | $24.45 | $0.76 | 56,864.0 | -1.83% |
| 2025-07-03 | $25.59 | $24.88 | $0.71 | 47,153.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.48 | $18.95 | $0.535 | 166,962.0 | +0.00% |
| 2025-07 | $25.59 | $18.95 | $6.64 | 2,494,687.0 | -16.59% |
| 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% |
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% |
1.39%
3.32%
자본화:
|
볼륨(24시간):