Stockscreener 앱 받기
21.36
1.07%
-0.23
시간 외 거래:
21.36
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $21.59 | $21.19 | $0.40 | 65,561.0 | -1.07% |
| 2025-11-03 | $21.66 | $21.39 | $0.275 | 44,311.0 | +0.28% |
| 2025-10-31 | $21.81 | $21.20 | $0.61 | 86,598.0 | -0.05% |
| 2025-10-30 | $22.07 | $21.41 | $0.655 | 52,741.0 | -0.51% |
| 2025-10-29 | $22.10 | $21.36 | $0.745 | 110,665.0 | -1.28% |
| 2025-10-28 | $22.11 | $21.76 | $0.35 | 58,235.0 | -0.18% |
| 2025-10-27 | $22.50 | $21.91 | $0.59 | 63,628.0 | -0.95% |
| 2025-10-24 | $22.44 | $21.60 | $0.84 | 164,999.0 | +4.23% |
| 2025-10-23 | $22.37 | $20.87 | $1.50 | 178,327.0 | -1.25% |
| 2025-10-22 | $21.59 | $20.83 | $0.76 | 120,369.0 | +3.71% |
| 2025-10-21 | $21.25 | $20.60 | $0.645 | 106,226.0 | -0.67% |
| 2025-10-20 | $20.94 | $20.07 | $0.87 | 136,555.0 | +4.76% |
| 2025-10-17 | $20.27 | $19.97 | $0.30 | 95,546.0 | -0.15% |
| 2025-10-16 | $21.24 | $19.82 | $1.42 | 174,863.0 | -4.63% |
| 2025-10-15 | $21.61 | $20.85 | $0.765 | 255,935.0 | -1.73% |
| 2025-10-14 | $21.64 | $20.48 | $1.16 | 210,213.0 | +3.84% |
| 2025-10-13 | $20.70 | $20.31 | $0.39 | 155,489.0 | +1.08% |
| 2025-10-10 | $21.02 | $20.31 | $0.715 | 124,901.0 | -1.98% |
| 2025-10-09 | $20.96 | $20.44 | $0.52 | 57,966.0 | -0.10% |
| 2025-10-08 | $20.96 | $20.53 | $0.43 | 72,498.0 | -0.67% |
| 2025-10-07 | $20.90 | $20.75 | $0.155 | 52,972.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.66 | $21.19 | $0.475 | 175,433.0 | -0.79% |
| 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% |
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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):