CIVB - CIVISTA BANCSHARES, INC.
19.19
0.020 0.104%
Share volume: 22,129
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.17
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $19.18 | $19.18 | $19.45 | $19.45 | $19.18 | $19.18 | $19.19 | $19.19 | 22,129 | $22,129.00 |
| 03-12-2025 | $18.92 | $18.92 | $19.22 | $19.22 | $18.45 | $18.45 | $19.17 | $19.17 | 35,569 | $35,569.00 |
| 03-11-2025 | $19.11 | $19.11 | $19.12 | $19.12 | $18.58 | $18.58 | $18.84 | $18.84 | 53,455 | $53,455.00 |
| 03-10-2025 | $19.74 | $19.74 | $19.93 | $19.93 | $18.97 | $18.97 | $19.08 | $19.08 | 45,808 | $45,808.00 |
| 03-07-2025 | $19.63 | $19.63 | $19.91 | $19.91 | $19.43 | $19.43 | $19.78 | $19.78 | 35,469 | $35,469.00 |
| 03-06-2025 | $19.59 | $19.59 | $19.95 | $19.95 | $19.39 | $19.39 | $19.67 | $19.67 | 31,156 | $31,156.00 |
| 03-05-2025 | $19.94 | $19.94 | $20.00 | $20.00 | $19.65 | $19.65 | $19.77 | $19.77 | 29,404 | $29,404.00 |
| 03-04-2025 | $20.21 | $20.21 | $20.36 | $20.36 | $20.02 | $20.02 | $20.04 | $20.04 | 29,822 | $29,822.00 |
| 03-03-2025 | $21.10 | $21.10 | $21.28 | $21.28 | $20.59 | $20.59 | $20.85 | $20.85 | 34,932 | $34,932.00 |
| 02-28-2025 | $20.94 | $20.94 | $20.94 | $20.94 | $20.56 | $20.56 | $20.61 | $20.61 | 42,632 | $42,632.00 |