Stockscreener 앱 받기
26.98
1.54%
0.41
시간 외 거래:
26.98
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $27.15 | $26.74 | $0.41 | 96,697.0 | +1.54% |
| 2026-10-01 | $26.61 | $25.91 | $0.705 | 76,635.0 | +0.72% |
| 2026-09-30 | $26.61 | $26.16 | $0.45 | 117,976.0 | -0.64% |
| 2026-09-29 | $27.00 | $26.26 | $0.735 | 115,282.0 | -0.60% |
| 2026-09-28 | $27.49 | $26.61 | $0.88 | 118,120.0 | -1.29% |
| 2026-09-25 | $27.27 | $26.27 | $1.00 | 205,526.0 | +0.00% |
| 2026-09-24 | $27.14 | $26.57 | $0.57 | 176,438.0 | +1.77% |
| 2026-09-23 | $26.97 | $26.50 | $0.47 | 79,484.0 | -1.63% |
| 2026-09-22 | $27.33 | $26.91 | $0.42 | 124,162.0 | -0.18% |
| 2026-09-21 | $27.49 | $27.00 | $0.49 | 80,177.0 | -0.77% |
| 2026-09-18 | $27.38 | $26.86 | $0.52 | 409,093.0 | +0.22% |
| 2026-09-17 | $27.43 | $27.09 | $0.335 | 79,294.0 | +0.26% |
| 2026-09-16 | $27.55 | $26.79 | $0.765 | 142,458.0 | -1.42% |
| 2026-09-15 | $27.70 | $27.35 | $0.35 | 77,429.0 | +0.07% |
| 2026-09-14 | $27.72 | $27.39 | $0.33 | 110,325.0 | +0.33% |
| 2026-09-11 | $27.59 | $27.20 | $0.385 | 114,529.0 | +0.33% |
| 2026-09-10 | $27.43 | $26.91 | $0.52 | 151,298.0 | +0.77% |
| 2026-09-09 | $27.41 | $27.01 | $0.405 | 119,200.0 | -1.06% |
| 2026-09-08 | $27.90 | $27.38 | $0.52 | 99,753.0 | -1.22% |
| 2026-09-04 | $27.85 | $27.44 | $0.41 | 80,976.0 | +0.73% |
| 2026-09-03 | $27.95 | $27.31 | $0.645 | 149,644.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $27.15 | $25.91 | $1.24 | 270,029.0 | +2.27% |
| 2026-09 | $27.95 | $26.16 | $1.79 | 2,921,843.0 | -2.22% |
| 2026-08 | $29.97 | $26.95 | $3.02 | 3,329,000.0 | -7.16% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):