14.10
price up icon1.44%   +0.20
after-market  After Hours:  14.10 
loading

Civista Bancshares Inc Stock (CIVB) Price History

The historical daily chart and data for Civista Bancshares Inc stock (CIVB), show that the latest closing stock price as of June 21, 2024, is $14.10.
  • Civista Bancshares Inc all-time high stock price is $25.94, occurred on November 23, 2021.
  • The lowest Civista Bancshares Inc stock price recorded was $7.13 on January 30, 2014. Since then, Civista Bancshares Inc's stock price has risen over 97.76% to $14.10 now.
  • The 52-week high stock price for CIVB is $19.80, representing a 40.40% increase from the current share price, occurred on July 26, 2023.
  • The 52-week low stock price for CIVB is $13.60, indicating a -3.55% decrease from the current share price, occurred on June 17, 2024.
  • The closing price of Civista Bancshares Inc (CIVB) stock in the beginning of 2023 was $24.68. The stock closed the year at $22.01, a loss of over -10.82% for the year.
The table below shows more information about CIVB historical price data:
Date High Low High - Low Volume % Change
Jun 21, 2024 $14.39 $13.91 $0.48 88,733.0 +1.44%
Jun 20, 2024 $13.93 $13.63 $0.2957 30,518.0 +0.36%
Jun 18, 2024 $13.94 $13.72 $0.22 73,136.0 +0.07%
Jun 17, 2024 $13.91 $13.60 $0.31 54,399.0 +0.29%
Jun 14, 2024 $14.04 $13.61 $0.435 30,746.0 -0.43%
Jun 13, 2024 $13.98 $13.84 $0.14 20,806.0 -0.93%
Jun 12, 2024 $14.27 $13.82 $0.45 47,790.0 +0.00%
Jun 11, 2024 $14.20 $13.72 $0.48 21,394.0 -0.21%
Jun 10, 2024 $14.23 $13.93 $0.30 38,405.0 -0.64%
Jun 07, 2024 $14.30 $14.00 $0.30 38,653.0 -0.42%
Jun 06, 2024 $14.35 $14.16 $0.19 32,006.0 -0.07%
Jun 05, 2024 $14.36 $14.18 $0.18 29,935.0 -0.14%
Jun 04, 2024 $14.27 $14.03 $0.2399 16,387.0 -0.35%
Jun 03, 2024 $14.48 $14.16 $0.3232 22,364.0 -0.56%
May 31, 2024 $14.41 $14.10 $0.3105 24,544.0 +0.07%
May 30, 2024 $14.49 $14.28 $0.21 13,504.0 +0.85%
May 29, 2024 $14.40 $14.10 $0.30 29,963.0 -1.11%
May 28, 2024 $14.84 $14.30 $0.54 31,186.0 -2.31%
May 24, 2024 $14.89 $14.60 $0.29 20,118.0 -0.68%

Civista Bancshares Inc Stock (CIVB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Civista Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Civista Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Civista Bancshares Inc Stock (CIVB) Price History 2024

Month High Low High - Low Volume % Change
Jun, 2024 $14.48 $13.60 $0.88 634,005.0 -1.61%
May, 2024 $15.66 $13.71 $1.95 740,123.0 +0.35%
Apr, 2024 $15.46 $13.99 $1.47 600,769.0 -7.15%
Mar, 2024 $15.48 $14.25 $1.23 695,483.0 +2.40%
Feb, 2024 $17.26 $14.83 $2.43 578,365.0 -12.11%
Jan, 2024 $18.70 $16.59 $2.11 461,193.0 -7.32%

Civista Bancshares Inc Stock (CIVB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.99 $15.45 $3.54 846,224.0 +17.83%
Nov, 2023 $16.05 $14.29 $1.76 655,957.0 +7.34%
Oct, 2023 $16.05 $14.46 $1.59 430,740.0 -5.94%
Sep, 2023 $17.29 $15.40 $1.89 491,038.0 -8.77%
Aug, 2023 $18.80 $16.26 $2.54 540,563.0 -6.85%
Jul, 2023 $19.80 $16.61 $3.19 553,299.0 +4.83%
Jun, 2023 $18.66 $14.77 $3.89 796,140.0 +16.15%
May, 2023 $16.61 $14.02 $2.59 670,039.0 -5.61%
Apr, 2023 $17.32 $14.41 $2.91 597,797.0 -5.98%
Mar, 2023 $21.92 $16.25 $5.67 939,208.0 -20.86%
Feb, 2023 $22.56 $21.00 $1.56 393,877.0 -1.71%
Jan, 2023 $22.67 $21.35 $1.32 500,676.0 -1.41%

Civista Bancshares Inc Stock (CIVB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $23.40 $21.39 $2.01 1,039,670.0 -3.72%
Nov, 2022 $24.28 $22.37 $1.91 495,112.0 -3.54%
Oct, 2022 $23.86 $20.58 $3.28 666,956.0 +14.16%
Sep, 2022 $21.73 $20.51 $1.21 784,115.0 -1.84%
Aug, 2022 $22.77 $21.06 $1.71 727,911.0 -2.35%
Jul, 2022 $22.50 $20.38 $2.12 530,607.0 +1.88%
Jun, 2022 $22.68 $20.18 $2.50 802,742.0 -0.42%
May, 2022 $21.81 $20.10 $1.71 977,559.0 +2.55%
Apr, 2022 $24.52 $20.69 $3.83 969,690.0 -13.61%
Mar, 2022 $24.89 $23.42 $1.47 889,181.0 -1.19%
Feb, 2022 $25.12 $23.11 $2.01 839,908.0 +1.16%
Jan, 2022 $25.87 $23.31 $2.56 790,078.0 -1.19%
$5.03
price up icon 0.00%
banks_regional LYG
$2.77
price down icon 1.42%
banks_regional MFG
$3.86
price down icon 1.03%
banks_regional TFC
$36.79
price up icon 0.44%
$5.96
price up icon 1.19%
banks_regional NU
$12.25
price up icon 1.41%
Cap:     |  Volume (24h):