Stockscreener 앱 받기
22.77
0.20%
-0.08
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.87 | $22.52 | $0.35 | 50,117.0 | -0.18% |
| 2025-11-25 | $23.05 | $22.45 | $0.605 | 110,393.0 | +2.51% |
| 2025-11-24 | $22.62 | $22.04 | $0.585 | 65,228.0 | -0.76% |
| 2025-11-21 | $22.54 | $21.54 | $1.00 | 98,564.0 | +4.61% |
| 2025-11-20 | $21.86 | $21.32 | $0.54 | 109,895.0 | +0.70% |
| 2025-11-19 | $21.44 | $21.10 | $0.34 | 100,899.0 | +0.66% |
| 2025-11-18 | $21.72 | $21.15 | $0.5725 | 56,066.0 | -0.89% |
| 2025-11-17 | $22.05 | $21.20 | $0.855 | 99,245.0 | -2.51% |
| 2025-11-14 | $21.98 | $21.48 | $0.50 | 37,005.0 | +0.05% |
| 2025-11-13 | $22.12 | $21.65 | $0.47 | 59,539.0 | +0.02% |
| 2025-11-12 | $22.19 | $21.81 | $0.38 | 41,814.0 | +0.30% |
| 2025-11-11 | $22.05 | $21.83 | $0.22 | 31,451.0 | -0.64% |
| 2025-11-10 | $22.18 | $21.84 | $0.34 | 44,573.0 | +0.50% |
| 2025-11-07 | $21.98 | $21.60 | $0.375 | 55,524.0 | +0.00% |
| 2025-11-06 | $21.95 | $21.59 | $0.36 | 63,268.0 | +0.51% |
| 2025-11-05 | $21.80 | $21.39 | $0.4049 | 44,406.0 | +1.87% |
| 2025-11-04 | $21.59 | $21.19 | $0.40 | 69,770.0 | -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% |
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 | $23.05 | $21.10 | $1.95 | 1,182,068.0 | +5.95% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):