Civista Bancshares, Inc. CIVB
NASDAQ · Amerika Birleşik Devletleri · Finans
$26,98+0,41 (+%1,54)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,57 | +%0,72 | $26,27 | $26,61 | $25,91 | 76,60K |
| 2026-09-30 | $26,38 | -%0,64 | $26,57 | $26,61 | $26,16 | 121,30K |
| 2026-09-29 | $26,55 | -%0,60 | $26,71 | $27,00 | $26,26 | 115,30K |
| 2026-09-28 | $26,71 | -%1,29 | $26,97 | $27,49 | $26,61 | 118,80K |
| 2026-09-25 | $27,06 | %0,00 | $27,12 | $27,27 | $26,27 | 205,50K |
| 2026-09-24 | $27,06 | +%1,77 | $26,78 | $27,14 | $26,57 | 176,40K |
| 2026-09-23 | $26,59 | -%1,63 | $26,87 | $26,97 | $26,50 | 79,50K |
| 2026-09-22 | $27,03 | -%0,18 | $27,21 | $27,33 | $26,91 | 124,20K |
| 2026-09-21 | $27,08 | -%0,77 | $27,29 | $27,49 | $27,00 | 109,00K |
| 2026-09-18 | $27,29 | +%0,22 | $27,06 | $27,38 | $26,86 | 440,40K |
| 2026-09-17 | $27,23 | +%0,26 | $27,36 | $27,43 | $27,10 | 79,30K |
| 2026-09-16 | $27,16 | -%1,42 | $27,42 | $27,55 | $26,79 | 142,50K |
| 2026-09-15 | $27,55 | +%0,07 | $27,66 | $27,70 | $27,35 | 77,40K |
| 2026-09-14 | $27,53 | +%0,33 | $27,39 | $27,72 | $27,39 | 110,40K |
| 2026-09-11 | $27,44 | +%0,33 | $27,59 | $27,59 | $27,21 | 114,50K |
| 2026-09-10 | $27,35 | +%0,77 | $27,09 | $27,43 | $26,91 | 151,30K |
| 2026-09-09 | $27,14 | -%1,06 | $27,25 | $27,42 | $27,01 | 127,40K |
| 2026-09-08 | $27,43 | -%1,22 | $27,64 | $27,90 | $27,38 | 99,90K |
| 2026-09-04 | $27,77 | +%0,73 | $27,44 | $27,85 | $27,44 | 81,00K |
| 2026-09-03 | $27,57 | +%0,58 | $27,57 | $27,96 | $27,31 | 149,60K |
| 2026-09-02 | $27,41 | +%1,63 | $27,07 | $27,55 | $26,92 | 174,70K |
| 2026-09-01 | $26,97 | -%0,04 | $26,99 | $27,24 | $26,32 | 196,60K |
| 2026-08-31 | $26,98 | -%1,82 | $27,26 | $27,30 | $26,95 | 222,90K |
| 2026-08-28 | $27,48 | +%0,18 | $27,54 | $27,67 | $27,40 | 119,50K |
| 2026-08-27 | $27,43 | +%0,18 | $27,12 | $27,60 | $27,05 | 253,60K |
| 2026-08-26 | $27,38 | %0,00 | $27,43 | $27,67 | $27,17 | 217,00K |
| 2026-08-25 | $27,38 | -%0,58 | $27,71 | $27,71 | $27,22 | 116,10K |
| 2026-08-24 | $27,54 | -%0,22 | $27,71 | $27,96 | $27,49 | 157,50K |
| 2026-08-21 | $27,60 | +%0,22 | $27,72 | $27,89 | $27,24 | 393,70K |
| 2026-08-20 | $27,54 | +%0,18 | $27,36 | $27,66 | $27,07 | 109,80K |
| 2026-08-19 | $27,49 | -%2,86 | $28,33 | $28,37 | $27,43 | 199,20K |
| 2026-08-18 | $28,30 | -%0,21 | $28,50 | $28,51 | $28,13 | 115,10K |
| 2026-08-17 | $28,36 | -%0,53 | $28,36 | $28,82 | $28,13 | 137,90K |
| 2026-08-14 | $28,51 | -%0,42 | $28,62 | $28,99 | $28,40 | 184,60K |
| 2026-08-13 | $28,63 | -%0,28 | $28,85 | $29,07 | $28,54 | 127,40K |
| 2026-08-12 | $28,71 | +%0,91 | $28,53 | $28,96 | $28,47 | 119,20K |
| 2026-08-11 | $28,45 | +%1,14 | $28,15 | $28,66 | $28,15 | 147,10K |
| 2026-08-10 | $28,13 | -%0,71 | $28,22 | $28,37 | $27,97 | 71,50K |
| 2026-08-07 | $28,33 | -%1,19 | $28,62 | $28,63 | $28,04 | 104,90K |
| 2026-08-06 | $28,67 | -%0,59 | $29,04 | $29,15 | $28,42 | 163,00K |
| 2026-08-05 | $28,84 | -%0,86 | $29,11 | $29,11 | $28,78 | 91,60K |
| 2026-08-04 | $29,09 | -%0,38 | $29,06 | $29,35 | $28,88 | 169,10K |
| 2026-08-03 | $29,20 | +%0,48 | $29,47 | $29,97 | $29,11 | 163,30K |
| 2026-07-31 | $29,06 | +%0,55 | $28,80 | $29,13 | $28,50 | 111,30K |
| 2026-07-30 | $28,90 | -%1,20 | $29,37 | $29,43 | $28,76 | 147,40K |
| 2026-07-29 | $29,25 | -%0,17 | $29,18 | $29,67 | $29,06 | 120,50K |
| 2026-07-28 | $29,30 | +%2,27 | $28,88 | $29,58 | $28,72 | 94,60K |
| 2026-07-27 | $28,65 | +%0,24 | $28,69 | $28,91 | $28,50 | 100,60K |
| 2026-07-24 | $28,58 | +%1,03 | $28,50 | $28,98 | $28,30 | 125,20K |
| 2026-07-23 | $28,29 | +%0,43 | $27,50 | $28,33 | $27,00 | 139,10K |
| 2026-07-22 | $28,17 | -%1,57 | $28,62 | $28,73 | $27,99 | 117,70K |
| 2026-07-21 | $28,62 | +%0,32 | $28,36 | $28,85 | $28,10 | 129,70K |
| 2026-07-20 | $28,53 | +%0,07 | $28,57 | $28,63 | $28,27 | 119,00K |
| 2026-07-17 | $28,51 | -%1,89 | $29,00 | $29,23 | $28,29 | 135,10K |
| 2026-07-16 | $29,06 | +%2,98 | $28,33 | $29,26 | $28,00 | 99,70K |
| 2026-07-15 | $28,22 | +%1,07 | $27,89 | $28,41 | $27,86 | 94,40K |
| 2026-07-14 | $27,92 | +%0,14 | $28,18 | $28,22 | $27,65 | 134,30K |
| 2026-07-13 | $27,88 | +%0,76 | $27,73 | $28,13 | $26,16 | 155,90K |
| 2026-07-10 | $27,67 | +%0,62 | $27,36 | $27,75 | $27,19 | 157,30K |
| 2026-07-09 | $27,50 | +%0,29 | $27,42 | $27,78 | $27,42 | 111,70K |
| 2026-07-08 | $27,42 | -%1,90 | $27,75 | $27,82 | $27,20 | 155,10K |
| 2026-07-07 | $27,95 | +%0,07 | $27,99 | $28,32 | $27,81 | 130,60K |
| 2026-07-06 | $27,93 | -%1,86 | $28,46 | $29,19 | $27,92 | 121,60K |
| 2026-07-02 | $28,46 | -%1,86 | $29,29 | $29,38 | $28,43 | 133,10K |
| 2026-07-01 | $29,00 | +%2,76 | $28,33 | $29,04 | $27,77 | 151,90K |
| 2026-06-30 | $28,22 | -%0,74 | $28,43 | $28,45 | $28,06 | 112,60K |
| 2026-06-29 | $28,43 | -%0,84 | $28,53 | $28,53 | $27,70 | 165,30K |
| 2026-06-26 | $28,67 | +%2,72 | $27,94 | $28,86 | $27,80 | 795,90K |
| 2026-06-25 | $27,91 | -%0,32 | $28,08 | $28,16 | $27,69 | 90,80K |
| 2026-06-24 | $28,00 | +%2,12 | $27,40 | $28,13 | $27,27 | 207,70K |
| 2026-06-23 | $27,42 | +%2,24 | $26,87 | $27,46 | $26,87 | 150,20K |
| 2026-06-22 | $26,82 | -%0,11 | $26,76 | $27,16 | $26,44 | 111,70K |
| 2026-06-18 | $26,85 | +%1,24 | $26,93 | $27,05 | $26,69 | 302,40K |
| 2026-06-17 | $26,52 | -%1,45 | $26,84 | $27,15 | $26,27 | 102,40K |
| 2026-06-16 | $26,91 | +%1,59 | $26,77 | $27,04 | $26,63 | 115,50K |
| 2026-06-15 | $26,49 | -%2,65 | $27,32 | $27,48 | $26,43 | 70,70K |
| 2026-06-12 | $27,21 | +%1,72 | $26,96 | $27,24 | $26,87 | 71,40K |
| 2026-06-11 | $26,75 | -%0,26 | $26,94 | $27,09 | $26,47 | 122,40K |
| 2026-06-10 | $26,82 | +%1,28 | $26,72 | $27,40 | $26,65 | 123,60K |
| 2026-06-09 | $26,48 | +%0,42 | $26,58 | $27,21 | $26,46 | 115,70K |
| 2026-06-08 | $26,37 | -%0,15 | $26,41 | $26,84 | $26,36 | 84,50K |
| 2026-06-05 | $26,41 | +%1,27 | $26,07 | $26,58 | $25,99 | 65,60K |
| 2026-06-04 | $26,08 | +%3,45 | $25,58 | $26,21 | $25,58 | 67,70K |
| 2026-06-03 | $25,21 | -%2,36 | $25,70 | $25,70 | $25,16 | 98,30K |
| 2026-06-02 | $25,82 | +%1,02 | $25,42 | $25,98 | $25,12 | 74,20K |
| 2026-06-01 | $25,56 | -%1,31 | $25,79 | $26,02 | $25,37 | 95,50K |
| 2026-05-29 | $25,90 | +%0,50 | $25,77 | $25,97 | $25,49 | 109,40K |
| 2026-05-28 | $25,77 | +%0,47 | $25,68 | $25,80 | $25,46 | 46,60K |
| 2026-05-27 | $25,65 | -%0,66 | $25,92 | $26,00 | $25,58 | 68,00K |
| 2026-05-26 | $25,82 | +%1,41 | $25,56 | $25,84 | $25,46 | 66,10K |