Civista Bancshares Inc. (CIVB)
NASDAQ: CIVB
· Real-Time Price · USD
23.03
0.66 (2.95%)
At close: May 02, 2025, 3:59 PM
23.00
-0.13%
After-hours: May 02, 2025, 04:05 PM EDT
Civista Bancshares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.54 | n/a | 22.57 | n/a | 21.92 | n/a | 22.37 | n/a | n/a | 45,256 |
| Apr 30, 2025 | 22.89 | 22.89 | 22.97 | 22.97 | 22.12 | 22.12 | 22.51 | 22.51 | 0.63% | 44,600 |
| Apr 29, 2025 | 21.77 | 21.77 | 22.66 | 22.66 | 21.77 | 21.77 | 22.54 | 22.54 | 0.13% | 48,848 |
| Apr 28, 2025 | 21.34 | 21.18 | 22.49 | 22.32 | 21.12 | 20.96 | 22.27 | 22.10 | -1.20% | 91,900 |
| Apr 25, 2025 | 20.93 | 20.77 | 21.17 | 21.01 | 20.71 | 20.55 | 21.06 | 20.90 | -5.43% | 23,647 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.