Civista Bancshares

CIVB
🏛️ usa →
20.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.60 18.70 18.44 18.44 0.0M
2023-12-28 18.63 18.80 18.62 18.71 0.0M
2023-12-27 18.98 18.98 18.55 18.73 0.0M
2023-12-26 18.95 18.99 18.79 18.84 0.0M
2023-12-22 18.65 18.79 18.47 18.69 0.0M
2023-12-21 18.52 18.52 18.28 18.48 0.0M
2023-12-20 18.66 18.99 18.24 18.32 0.0M
2023-12-19 18.17 18.71 18.17 18.57 0.0M
2023-12-18 18.46 18.46 18.01 18.14 0.0M
2023-12-15 18.69 18.69 18.07 18.40 0.1M
2023-12-14 18.50 18.75 18.23 18.35 0.1M
2023-12-13 16.59 18.50 16.47 18.13 0.1M
2023-12-12 16.67 16.72 15.80 16.39 0.0M
2023-12-11 16.53 16.69 16.39 16.59 0.0M
2023-12-08 16.51 16.73 16.46 16.55 0.0M
2023-12-07 16.41 16.55 16.28 16.52 0.0M
2023-12-06 16.57 16.99 16.33 16.45 0.0M
2023-12-05 16.54 16.74 16.41 16.41 0.0M
2023-12-04 16.24 16.89 16.24 16.87 0.0M
2023-12-01 15.50 16.50 15.45 16.32 0.1M
2023-11-30 15.48 15.75 15.44 15.65 0.0M
2023-11-29 15.18 15.42 15.01 15.36 0.1M
2023-11-28 15.23 15.33 15.00 15.01 0.0M
2023-11-27 15.38 15.44 15.24 15.37 0.0M
2023-11-24 15.26 15.45 15.26 15.42 0.0M
2023-11-22 15.55 15.59 15.30 15.38 0.0M
2023-11-21 15.67 15.69 15.34 15.36 0.0M
2023-11-20 15.58 15.70 15.48 15.58 0.0M
2023-11-17 15.94 15.94 15.61 15.70 0.0M
2023-11-16 16.04 16.04 15.61 15.86 0.0M
2023-11-15 15.86 16.05 15.86 15.98 0.0M
2023-11-14 14.93 15.74 14.77 15.74 0.1M
2023-11-13 14.42 14.76 14.40 14.53 0.0M
2023-11-10 14.98 14.98 14.42 14.54 0.0M
2023-11-09 14.81 14.87 14.50 14.58 0.0M
2023-11-08 14.65 14.97 14.65 14.86 0.0M
2023-11-07 14.92 14.92 14.55 14.77 0.0M
2023-11-06 14.90 15.24 14.82 14.82 0.0M
2023-11-03 15.05 15.69 14.99 15.07 0.1M
2023-11-02 14.70 14.82 14.60 14.73 0.1M
2023-11-01 14.41 14.65 14.29 14.52 0.0M
2023-10-31 14.98 15.02 14.50 14.58 0.0M
2023-10-30 15.00 15.26 14.55 14.90 0.1M
2023-10-27 15.55 15.55 14.46 14.69 0.0M
2023-10-26 15.18 15.67 15.00 15.44 0.0M
2023-10-25 14.91 15.18 14.84 15.05 0.0M
2023-10-24 15.04 15.21 14.83 15.14 0.0M
2023-10-23 15.03 15.28 15.00 15.08 0.0M
2023-10-20 15.36 15.36 15.03 15.03 0.0M
2023-10-19 15.22 15.46 15.13 15.32 0.0M
2023-10-18 15.48 15.50 15.20 15.28 0.0M
2023-10-17 15.60 15.74 15.28 15.53 0.0M
2023-10-16 15.53 15.72 15.29 15.54 0.0M
2023-10-13 15.44 15.46 15.34 15.36 0.0M
2023-10-12 15.44 15.61 15.44 15.61 0.0M
2023-10-11 15.76 16.05 15.76 15.82 0.0M
2023-10-10 15.75 15.92 15.16 15.63 0.0M
2023-10-09 15.56 15.89 15.56 15.75 0.0M
2023-10-06 15.74 15.92 15.54 15.78 0.0M
2023-10-05 15.82 15.87 15.70 15.82 0.0M
2023-10-04 15.00 15.78 15.00 15.77 0.0M
2023-10-03 15.46 15.46 15.26 15.27 0.0M
2023-10-02 15.58 15.65 15.35 15.49 0.0M
2023-09-29 15.82 15.82 15.40 15.50 0.0M
2023-09-28 15.60 15.86 15.52 15.60 0.0M
2023-09-27 15.79 15.83 15.63 15.68 0.0M
2023-09-26 15.90 16.05 15.50 15.61 0.0M
2023-09-25 16.01 16.15 15.92 16.00 0.0M
2023-09-22 16.29 16.29 15.78 15.94 0.0M
2023-09-21 16.31 16.38 16.14 16.16 0.0M
2023-09-20 16.42 16.47 16.25 16.27 0.0M
2023-09-19 16.45 16.56 16.43 16.55 0.0M
2023-09-18 16.67 16.67 16.41 16.54 0.0M
2023-09-15 16.73 16.84 16.50 16.66 0.1M
2023-09-14 16.55 16.75 16.47 16.71 0.0M
2023-09-13 16.45 16.45 16.30 16.36 0.0M
2023-09-12 16.51 16.66 16.38 16.49 0.0M
2023-09-11 16.39 16.51 16.12 16.47 0.0M
2023-09-08 16.12 16.27 16.00 16.24 0.0M
2023-09-07 16.16 16.16 15.96 16.06 0.1M
2023-09-06 16.98 16.98 16.25 16.32 0.0M
2023-09-05 17.08 17.08 16.85 16.85 0.0M
2023-09-01 17.27 17.29 17.14 17.21 0.0M
2023-08-31 17.09 17.09 16.93 16.99 0.0M
2023-08-30 16.90 16.95 16.84 16.95 0.0M
2023-08-29 16.87 17.00 16.80 16.99 0.0M
2023-08-28 17.12 17.26 16.83 16.88 0.0M
2023-08-25 16.26 17.27 16.26 16.99 0.0M
2023-08-24 17.02 17.35 16.96 17.34 0.0M
2023-08-23 16.97 17.18 16.90 17.17 0.0M
2023-08-22 17.51 17.63 16.85 16.94 0.1M
2023-08-21 17.66 17.66 17.34 17.39 0.0M
2023-08-18 17.56 18.10 17.55 17.63 0.0M
2023-08-17 17.75 17.83 17.63 17.66 0.0M
2023-08-16 17.54 17.74 17.51 17.65 0.0M
2023-08-15 17.82 17.82 17.51 17.65 0.0M
2023-08-14 18.25 18.25 17.85 17.95 0.0M
2023-08-11 18.07 18.27 18.07 18.25 0.0M
2023-08-10 18.44 18.46 17.99 18.22 0.0M
2023-08-09 18.65 18.78 18.37 18.38 0.0M
2023-08-08 18.38 18.80 18.37 18.80 0.0M
2023-08-07 18.33 18.70 18.33 18.63 0.0M
2023-08-04 18.56 18.80 18.47 18.48 0.0M
2023-08-03 18.26 18.54 18.16 18.45 0.0M
2023-08-02 18.15 18.29 17.92 18.20 0.1M
2023-08-01 18.25 18.34 17.78 18.26 0.0M
2023-07-31 18.99 19.00 18.24 18.24 0.0M
2023-07-28 19.35 19.41 18.73 19.00 0.0M
2023-07-27 19.38 19.73 19.25 19.46 0.0M
2023-07-26 19.01 19.80 19.01 19.71 0.0M
2023-07-25 18.97 19.11 18.77 18.85 0.0M
2023-07-24 19.04 19.23 18.86 18.97 0.0M
2023-07-21 18.76 18.85 18.47 18.82 0.0M
2023-07-20 18.43 18.78 18.19 18.74 0.0M
2023-07-19 18.16 18.56 18.12 18.56 0.0M
2023-07-18 17.51 18.26 17.51 18.16 0.0M
2023-07-17 17.04 17.62 16.90 17.51 0.0M
2023-07-14 17.33 17.33 16.86 16.90 0.0M
2023-07-13 17.20 17.40 17.13 17.27 0.0M
2023-07-12 17.55 17.60 17.13 17.24 0.0M
2023-07-11 16.89 17.32 16.89 17.23 0.0M
2023-07-10 17.05 17.39 16.83 16.90 0.0M
2023-07-07 16.87 17.18 16.77 17.05 0.1M
2023-07-06 17.17 17.17 16.61 16.75 0.0M
2023-07-05 17.40 17.49 17.30 17.35 0.1M
2023-07-03 17.38 17.44 17.25 17.41 0.0M
2023-06-30 17.49 18.66 17.11 17.40 0.0M
2023-06-29 17.19 17.45 16.85 17.40 0.0M
2023-06-28 16.85 17.11 16.73 16.96 0.0M
2023-06-27 17.10 17.13 16.76 16.97 0.1M
2023-06-26 17.05 17.16 16.74 17.00 0.0M
2023-06-23 16.71 17.34 16.49 17.19 0.1M
2023-06-22 16.45 16.94 16.45 16.81 0.0M
2023-06-21 16.93 16.93 16.72 16.77 0.0M
2023-06-20 16.97 17.25 16.53 16.93 0.0M
2023-06-16 17.25 17.25 16.89 17.06 0.0M
2023-06-15 16.43 17.08 16.43 17.08 0.0M
2023-06-14 16.91 16.91 16.50 16.55 0.0M
2023-06-13 16.35 16.98 16.23 16.91 0.0M
2023-06-12 16.58 16.67 16.08 16.26 0.0M
2023-06-09 16.56 16.61 16.29 16.56 0.0M
2023-06-08 16.61 16.64 16.18 16.64 0.0M
2023-06-07 15.77 16.99 15.58 16.58 0.1M
2023-06-06 15.61 16.14 15.45 15.58 0.1M
2023-06-05 15.70 16.00 15.27 15.63 0.0M
2023-06-02 15.13 15.86 15.13 15.79 0.0M
2023-06-01 14.92 15.32 14.77 14.77 0.0M
2023-05-31 15.50 15.50 14.86 14.98 0.0M
2023-05-30 15.56 15.67 15.38 15.42 0.0M
2023-05-26 15.39 15.70 15.28 15.61 0.0M
2023-05-25 15.90 16.14 15.25 15.51 0.0M
2023-05-24 16.27 16.61 15.85 15.85 0.0M
2023-05-23 15.94 16.59 15.94 16.10 0.0M
2023-05-22 15.89 16.21 15.36 15.97 0.0M
2023-05-19 16.24 16.26 15.53 15.72 0.0M
2023-05-18 15.61 15.99 15.50 15.98 0.0M
2023-05-17 15.00 15.71 14.86 15.65 0.0M
2023-05-16 15.04 15.08 14.60 14.97 0.0M
2023-05-15 15.00 15.15 14.68 15.15 0.0M
2023-05-12 15.22 15.28 14.75 14.95 0.0M
2023-05-11 14.92 15.49 14.92 15.23 0.1M
2023-05-10 15.00 15.78 14.80 15.19 0.0M
2023-05-09 14.64 14.96 14.45 14.76 0.0M
2023-05-08 14.98 14.98 14.24 14.44 0.0M
2023-05-05 14.94 15.17 14.73 14.95 0.0M
2023-05-04 14.49 14.70 14.16 14.66 0.0M
2023-05-03 14.58 15.37 14.19 14.64 0.1M
2023-05-02 15.51 15.51 14.02 14.46 0.1M
2023-05-01 15.90 15.90 15.33 15.51 0.0M
2023-04-28 16.20 16.27 15.60 15.87 0.0M
2023-04-27 15.25 15.25 14.59 14.82 0.0M
2023-04-26 14.86 15.07 14.41 14.49 0.0M
2023-04-25 15.44 15.63 14.88 14.95 0.0M
2023-04-24 15.45 15.68 15.41 15.59 0.0M
2023-04-21 15.65 15.65 15.39 15.52 0.0M
2023-04-20 15.81 15.89 15.60 15.69 0.0M
2023-04-19 15.57 16.23 15.46 15.75 0.0M
2023-04-18 16.10 16.10 15.27 15.41 0.0M
2023-04-17 15.76 16.04 15.50 16.04 0.0M
2023-04-14 16.20 16.30 15.57 15.68 0.0M
2023-04-13 16.13 16.16 15.94 16.01 0.0M
2023-04-12 16.55 16.55 16.10 16.11 0.0M
2023-04-11 16.51 16.51 16.26 16.41 0.0M
2023-04-10 16.96 16.96 16.41 16.48 0.0M
2023-04-06 16.96 17.32 16.89 16.91 0.0M
2023-04-05 16.52 17.12 16.35 17.10 0.0M
2023-04-04 17.00 17.00 16.41 16.77 0.0M
2023-04-03 16.98 17.10 16.68 17.01 0.0M
2023-03-31 16.86 17.66 16.77 16.88 0.0M
2023-03-30 17.33 17.33 16.25 16.70 0.0M
2023-03-29 17.48 17.50 16.84 17.09 0.0M
2023-03-28 17.48 17.86 16.94 17.31 0.0M
2023-03-27 17.42 17.72 17.28 17.55 0.0M
2023-03-24 17.33 17.96 16.89 17.15 0.1M
2023-03-23 17.66 17.98 16.47 17.39 0.1M
2023-03-22 18.68 18.76 17.61 17.65 0.0M
2023-03-21 18.07 18.81 18.07 18.68 0.0M
2023-03-20 18.26 18.26 17.83 17.94 0.0M
2023-03-17 18.58 18.66 17.65 17.82 0.1M
2023-03-16 17.66 18.97 17.31 18.72 0.0M
2023-03-15 17.19 18.23 17.16 17.66 0.1M
2023-03-14 19.42 19.42 17.38 17.39 0.1M
2023-03-13 19.01 19.50 18.02 18.58 0.0M
2023-03-10 20.32 20.32 19.39 19.58 0.0M
2023-03-09 21.04 21.04 20.58 20.58 0.0M
2023-03-08 21.49 21.49 21.09 21.29 0.0M
2023-03-07 21.62 21.75 21.33 21.38 0.0M
2023-03-06 21.83 21.83 21.38 21.66 0.1M
2023-03-03 21.38 21.86 21.38 21.72 0.0M
2023-03-02 21.76 21.92 21.31 21.36 0.0M
2023-03-01 21.40 21.89 21.37 21.75 0.0M
2023-02-28 21.17 21.51 21.00 21.33 0.0M
2023-02-27 21.41 21.49 21.22 21.26 0.0M
2023-02-24 21.69 21.69 21.07 21.26 0.0M
2023-02-23 21.82 21.95 21.61 21.75 0.0M
2023-02-22 21.87 21.98 21.59 21.68 0.0M
2023-02-21 21.82 21.97 21.66 21.85 0.0M
2023-02-17 21.92 21.92 21.56 21.89 0.0M
2023-02-16 21.38 21.88 21.26 21.85 0.0M
2023-02-15 21.29 21.75 21.26 21.58 0.0M
2023-02-14 21.25 21.48 21.07 21.27 0.0M
2023-02-13 21.80 21.80 21.12 21.47 0.0M
2023-02-10 21.60 21.96 21.53 21.86 0.0M
2023-02-09 21.82 21.99 21.29 21.56 0.0M
2023-02-08 21.75 22.01 21.60 21.86 0.0M
2023-02-07 21.90 22.36 21.52 21.92 0.0M
2023-02-06 21.93 22.47 21.93 22.21 0.0M
2023-02-03 22.27 22.56 22.27 22.56 0.0M
2023-02-02 21.88 22.33 21.88 22.29 0.0M
2023-02-01 21.70 22.15 21.61 21.93 0.0M
2023-01-31 21.51 21.93 21.51 21.70 0.0M
2023-01-30 21.75 21.89 21.50 21.57 0.0M
2023-01-27 21.74 22.07 21.70 21.88 0.0M
2023-01-26 21.78 21.78 21.47 21.71 0.0M
2023-01-25 21.50 21.74 21.48 21.69 0.0M
2023-01-24 21.65 21.66 21.52 21.65 0.0M
2023-01-23 21.91 21.91 21.51 21.81 0.0M
2023-01-20 21.87 21.90 21.70 21.79 0.0M
2023-01-19 21.78 21.89 21.67 21.75 0.0M
2023-01-18 22.53 22.53 21.75 21.98 0.0M
2023-01-17 22.43 22.67 22.36 22.59 0.0M
2023-01-13 22.35 22.64 21.94 22.59 0.0M
2023-01-12 22.29 22.56 22.29 22.48 0.0M
2023-01-11 22.19 22.29 21.77 22.18 0.0M
2023-01-10 22.11 22.33 22.01 22.05 0.0M
2023-01-09 22.45 22.45 21.87 22.23 0.0M
2023-01-06 22.05 22.41 22.05 22.26 0.0M
2023-01-05 21.99 22.08 21.70 22.02 0.0M
2023-01-04 21.52 22.18 21.52 22.05 0.0M
2023-01-03 21.90 21.90 21.35 21.52 0.1M