Stockscreener 앱 받기
23.88
0.59%
0.14
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $24.14 | $23.35 | $0.785 | 123,990.0 | +0.59% |
| 2026-02-11 | $24.61 | $23.62 | $0.99 | 50,382.0 | -1.58% |
| 2026-02-10 | $24.79 | $24.04 | $0.75 | 69,263.0 | -3.02% |
| 2026-02-09 | $25.23 | $24.75 | $0.48 | 77,200.0 | +0.16% |
| 2026-02-06 | $25.40 | $24.75 | $0.655 | 143,785.0 | -0.16% |
| 2026-02-05 | $25.14 | $24.39 | $0.755 | 75,665.0 | +0.36% |
| 2026-02-04 | $25.30 | $24.72 | $0.58 | 67,356.0 | +0.90% |
| 2026-02-03 | $25.12 | $24.20 | $0.925 | 101,444.0 | -0.24% |
| 2026-02-02 | $25.12 | $23.93 | $1.19 | 124,348.0 | +2.03% |
| 2026-01-30 | $24.94 | $23.59 | $1.35 | 148,903.0 | -2.03% |
| 2026-01-29 | $24.73 | $23.20 | $1.53 | 138,319.0 | +5.75% |
| 2026-01-28 | $23.56 | $22.75 | $0.815 | 153,760.0 | +1.26% |
| 2026-01-27 | $23.31 | $22.86 | $0.45 | 66,321.0 | +0.35% |
| 2026-01-26 | $23.43 | $22.63 | $0.805 | 55,772.0 | +0.00% |
| 2026-01-23 | $23.60 | $22.89 | $0.71 | 62,897.0 | -2.92% |
| 2026-01-22 | $24.00 | $23.41 | $0.59 | 80,657.0 | +0.73% |
| 2026-01-21 | $23.49 | $22.57 | $0.925 | 87,503.0 | +4.46% |
| 2026-01-20 | $22.78 | $22.06 | $0.72 | 70,985.0 | -1.10% |
| 2026-01-16 | $23.39 | $22.61 | $0.785 | 111,836.0 | -2.32% |
| 2026-01-15 | $23.36 | $22.58 | $0.78 | 109,246.0 | +2.65% |
| 2026-01-14 | $22.74 | $22.12 | $0.6225 | 209,357.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $25.40 | $23.35 | $2.05 | 957,423.0 | -1.04% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):