Civista Bancshares Inc (CIVB) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	26.92	27.39	26.77	26.85	+0.00%	149,900
2026-10-15	26.69	27.06	26.50	26.85	+1.47%	98,100
2026-10-14	26.33	26.73	26.15	26.46	-0.82%	130,500
2026-10-13	26.84	27.06	26.42	26.68	-0.11%	116,100
2026-10-12	26.41	26.84	26.41	26.71	+1.14%	98,400
2026-10-09	26.72	26.72	26.35	26.41	-1.97%	59,000
2026-10-08	26.64	27.13	26.36	26.94	+1.28%	143,200
2026-10-07	26.45	26.70	26.25	26.60	-0.41%	100,500
2026-10-06	26.90	27.11	26.64	26.71	-0.41%	81,400
2026-10-05	26.88	27.10	26.67	26.82	-0.59%	93,100
2026-10-02	26.88	27.15	26.74	26.98	+1.54%	96,700
2026-10-01	26.27	26.61	25.91	26.57	+0.72%	76,600
2026-09-30	26.57	26.61	26.16	26.38	-0.64%	121,300
2026-09-29	26.71	27.00	26.26	26.55	-0.60%	115,300
2026-09-28	26.97	27.49	26.61	26.71	-1.29%	118,800
2026-09-25	27.12	27.27	26.27	27.06	+0.00%	205,500
2026-09-24	26.78	27.14	26.57	27.06	+1.77%	176,400
2026-09-23	26.87	26.97	26.50	26.59	-1.63%	79,500
2026-09-22	27.21	27.33	26.91	27.03	-0.18%	124,200
2026-09-21	27.29	27.49	27.00	27.08	-0.77%	109,000
2026-09-18	27.06	27.38	26.86	27.29	+0.22%	440,400
2026-09-17	27.36	27.43	27.10	27.23	+0.26%	79,300
2026-09-16	27.42	27.55	26.79	27.16	-1.42%	142,500
2026-09-15	27.66	27.70	27.35	27.55	+0.07%	77,400
2026-09-14	27.39	27.72	27.39	27.53	+0.33%	110,400
2026-09-11	27.59	27.59	27.21	27.44	+0.33%	114,500
2026-09-10	27.09	27.43	26.91	27.35	+0.77%	151,300
2026-09-09	27.25	27.42	27.01	27.14	-1.06%	127,400
2026-09-08	27.64	27.90	27.38	27.43	-1.22%	99,900
2026-09-04	27.44	27.85	27.44	27.77	+0.73%	81,000
2026-09-03	27.57	27.96	27.31	27.57	+0.58%	149,600
2026-09-02	27.07	27.55	26.92	27.41	+1.63%	174,700
2026-09-01	26.99	27.24	26.32	26.97	-0.04%	196,600
2026-08-31	27.26	27.30	26.95	26.98	-1.82%	222,900
2026-08-28	27.54	27.67	27.40	27.48	+0.18%	119,500
2026-08-27	27.12	27.60	27.05	27.43	+0.18%	253,600
2026-08-26	27.43	27.67	27.17	27.38	+0.00%	217,000
2026-08-25	27.71	27.71	27.22	27.38	-0.58%	116,100
2026-08-24	27.71	27.96	27.49	27.54	-0.22%	157,500
2026-08-21	27.72	27.89	27.24	27.60	+0.22%	393,700
2026-08-20	27.36	27.66	27.07	27.54	+0.18%	109,800
2026-08-19	28.33	28.37	27.43	27.49	-2.86%	199,200
2026-08-18	28.50	28.51	28.13	28.30	-0.21%	115,100
2026-08-17	28.36	28.82	28.13	28.36	-0.53%	137,900
2026-08-14	28.62	28.99	28.40	28.51	-0.42%	184,600
2026-08-13	28.85	29.07	28.54	28.63	-0.28%	127,400
2026-08-12	28.53	28.96	28.47	28.71	+0.91%	119,200
2026-08-11	28.15	28.66	28.15	28.45	+1.14%	147,100
2026-08-10	28.22	28.37	27.97	28.13	-0.71%	71,500
2026-08-07	28.62	28.63	28.04	28.33	-1.19%	104,900
2026-08-06	29.04	29.15	28.42	28.67	-0.59%	163,000
2026-08-05	29.11	29.11	28.78	28.84	-0.86%	91,600
2026-08-04	29.06	29.35	28.88	29.09	-0.38%	169,100
2026-08-03	29.47	29.97	29.11	29.20	+0.48%	163,300
2026-07-31	28.80	29.13	28.50	29.06	+0.55%	111,300
2026-07-30	29.37	29.43	28.76	28.90	-1.20%	147,400
2026-07-29	29.18	29.67	29.06	29.25	-0.17%	120,500
2026-07-28	28.88	29.58	28.72	29.30	+2.27%	94,600
2026-07-27	28.69	28.91	28.50	28.65	+0.24%	100,600
2026-07-24	28.50	28.98	28.30	28.58	+1.03%	125,200
2026-07-23	27.50	28.33	27.00	28.29	+0.43%	139,100
2026-07-22	28.62	28.73	27.99	28.17	-1.57%	117,700
2026-07-21	28.36	28.85	28.10	28.62	+0.32%	129,700
2026-07-20	28.57	28.63	28.27	28.53	+0.07%	119,000
2026-07-17	29.00	29.23	28.29	28.51	-1.89%	135,100
2026-07-16	28.33	29.26	28.00	29.06	+2.98%	99,700
2026-07-15	27.89	28.41	27.86	28.22	+1.07%	94,400
2026-07-14	28.18	28.22	27.65	27.92	+0.14%	134,300
2026-07-13	27.73	28.13	26.16	27.88	+0.76%	155,900
2026-07-10	27.36	27.75	27.19	27.67	+0.62%	157,300
2026-07-09	27.42	27.78	27.42	27.50	+0.29%	111,700
2026-07-08	27.75	27.82	27.20	27.42	-1.90%	155,100
2026-07-07	27.99	28.32	27.81	27.95	+0.07%	130,600
2026-07-06	28.46	29.19	27.92	27.93	-1.86%	121,600
2026-07-02	29.29	29.38	28.43	28.46	-1.86%	133,100
2026-07-01	28.33	29.04	27.77	29.00	+2.76%	151,900
2026-06-30	28.43	28.45	28.06	28.22	-0.74%	112,600
2026-06-29	28.53	28.53	27.70	28.43	-0.84%	165,300
2026-06-26	27.94	28.86	27.80	28.67	+2.72%	795,900
2026-06-25	28.08	28.16	27.69	27.91	-0.32%	90,800
2026-06-24	27.40	28.13	27.27	28.00	+2.12%	207,700
2026-06-23	26.87	27.46	26.87	27.42	+2.24%	150,200
2026-06-22	26.76	27.16	26.44	26.82	-0.11%	111,700
2026-06-18	26.93	27.05	26.69	26.85	+1.24%	302,400
2026-06-17	26.84	27.15	26.27	26.52	-1.45%	102,400
2026-06-16	26.77	27.04	26.63	26.91	+1.59%	115,500
2026-06-15	27.32	27.48	26.43	26.49	-2.65%	70,700
2026-06-12	26.96	27.24	26.87	27.21	+1.72%	71,400
2026-06-11	26.94	27.09	26.47	26.75	-0.26%	122,400
2026-06-10	26.72	27.40	26.65	26.82	+1.28%	123,600
2026-06-09	26.58	27.21	26.46	26.48	+0.42%	115,700
2026-06-08	26.41	26.84	26.36	26.37	-0.15%	84,500
2026-06-05	26.07	26.58	25.99	26.41	+1.27%	65,600
2026-06-04	25.58	26.21	25.58	26.08	+3.45%	67,700
2026-06-03	25.70	25.70	25.16	25.21	-2.36%	98,300
2026-06-02	25.42	25.98	25.12	25.82	+1.02%	74,200
2026-06-01	25.79	26.02	25.37	25.56	-1.31%	95,500
2026-05-29	25.77	25.97	25.49	25.90	+0.50%	109,400
2026-05-28	25.68	25.80	25.46	25.77	+0.47%	46,600
2026-05-27	25.92	26.00	25.58	25.65	-0.66%	68,000
2026-05-26	25.56	25.84	25.46	25.82	+1.41%	66,100
2026-05-22	25.75	25.81	25.41	25.46	-0.74%	83,900
2026-05-21	24.94	25.69	24.78	25.65	+1.91%	72,800
2026-05-20	24.74	25.34	24.52	25.17	+1.45%	98,700
2026-05-19	24.74	26.15	24.58	24.81	+0.08%	78,600
2026-05-18	24.30	24.83	24.30	24.79	+2.35%	50,700
2026-05-15	24.41	24.49	24.15	24.22	-1.22%	59,700
2026-05-14	24.49	25.20	24.42	24.52	+0.29%	54,800
2026-05-13	24.45	25.15	24.28	24.45	-0.37%	60,700
2026-05-12	24.65	25.20	24.21	24.54	-0.73%	58,600
2026-05-11	25.21	25.29	24.66	24.72	-1.08%	71,300
2026-05-08	24.96	25.18	24.78	24.99	+0.04%	38,200
2026-05-07	25.08	25.48	24.78	24.98	-0.08%	73,500
2026-05-06	25.21	25.83	24.84	25.00	+0.36%	56,100
2026-05-05	24.57	25.05	24.41	24.91	+1.10%	47,600
2026-05-04	25.01	28.31	24.54	24.64	-1.72%	51,500
2026-05-01	25.01	25.25	24.38	25.07	+0.80%	41,600
2026-04-30	24.73	25.22	24.70	24.87	+0.32%	55,700
2026-04-29	25.32	25.43	24.67	24.79	-2.75%	74,900
2026-04-28	25.39	25.61	25.20	25.49	+0.63%	78,600
2026-04-27	24.89	25.37	24.87	25.33	+1.56%	104,400
2026-04-24	24.60	24.96	24.18	24.94	+1.67%	129,000
2026-04-23	24.64	24.76	24.24	24.53	-0.20%	72,600
2026-04-22	23.98	25.31	23.98	24.58	+3.41%	133,200
2026-04-21	24.25	24.54	23.62	23.77	-2.10%	96,100
2026-04-20	24.48	24.65	24.12	24.28	-1.30%	79,500
2026-04-17	23.87	24.93	23.85	24.60	+4.28%	187,900
2026-04-16	23.76	24.07	23.53	23.59	-1.34%	101,600
2026-04-15	23.89	24.07	23.56	23.91	-0.08%	65,200
2026-04-14	23.93	24.08	23.22	23.93	-0.33%	111,900
2026-04-13	24.00	24.15	23.80	24.01	-0.17%	136,400
2026-04-10	24.19	24.27	23.75	24.05	-0.50%	93,200
2026-04-09	23.51	24.24	23.46	24.17	+1.98%	105,100
2026-04-08	24.17	24.25	23.61	23.70	+0.98%	80,200
2026-04-07	23.13	23.56	22.98	23.47	+1.25%	72,800
2026-04-06	22.99	23.43	22.82	23.18	+0.78%	113,800
2026-04-02	22.61	23.08	22.11	23.00	-0.22%	43,800
2026-04-01	22.89	23.28	22.65	23.05	+1.14%	50,100
2026-03-31	23.00	23.02	22.32	22.79	+1.02%	129,500
2026-03-30	22.69	22.69	22.33	22.56	+1.03%	92,200
2026-03-27	22.35	22.65	22.00	22.33	-1.11%	49,600
2026-03-26	22.26	22.58	22.17	22.58	+0.67%	44,800
2026-03-25	22.83	23.39	22.26	22.43	-0.36%	62,800
2026-03-24	22.26	22.84	22.15	22.51	-0.09%	81,800
2026-03-23	22.24	22.87	21.91	22.53	+3.11%	80,400
2026-03-20	22.11	22.16	21.70	21.85	-1.18%	285,500
2026-03-19	21.61	22.26	21.60	22.11	+1.14%	116,000
2026-03-18	22.06	22.29	21.72	21.86	-1.75%	141,500
2026-03-17	22.52	22.55	22.13	22.25	-0.58%	62,800
2026-03-16	22.41	23.20	22.15	22.38	+0.58%	57,600
2026-03-13	22.31	22.44	21.89	22.25	+0.54%	78,400
2026-03-12	21.99	22.18	21.63	22.13	-0.05%	75,000
2026-03-11	22.16	22.36	22.02	22.14	-1.16%	54,700
2026-03-10	22.21	22.85	22.18	22.40	+0.13%	52,300
2026-03-09	22.24	22.53	21.80	22.37	-0.93%	93,700
2026-03-06	22.45	22.75	22.00	22.58	-1.18%	67,300
2026-03-05	23.13	23.24	22.74	22.85	-2.48%	61,600
2026-03-04	23.46	23.69	23.14	23.43	+0.86%	202,400
2026-03-03	22.85	23.41	22.69	23.23	-1.32%	93,500
2026-03-02	23.21	24.01	22.06	23.54	-1.13%	99,600
2026-02-27	23.90	24.16	23.51	23.81	-2.54%	96,700
2026-02-26	24.50	24.77	24.11	24.43	-0.08%	72,700
2026-02-25	24.02	24.49	24.02	24.45	+2.30%	53,700
2026-02-24	23.82	23.99	23.32	23.90	+0.34%	86,600
2026-02-23	24.49	24.78	23.52	23.82	-2.50%	95,100
2026-02-20	24.03	24.47	23.75	24.43	+1.50%	83,900
2026-02-19	23.75	24.15	23.65	24.07	+0.63%	58,400
2026-02-18	24.06	24.40	23.82	23.92	-0.95%	72,300
2026-02-17	23.85	24.45	23.85	24.15	+1.26%	42,400
2026-02-13	23.87	24.12	23.55	23.85	-0.13%	92,300
2026-02-12	23.99	24.14	23.35	23.88	+0.59%	149,500
2026-02-11	24.33	24.61	23.62	23.74	-1.58%	50,400
2026-02-10	24.62	24.79	24.04	24.12	-3.02%	69,300
2026-02-09	24.83	25.23	24.75	24.87	+0.16%	77,800
2026-02-06	25.14	25.40	24.75	24.83	-0.16%	143,800
2026-02-05	24.70	25.15	24.39	24.87	+0.36%	75,700
2026-02-04	24.72	25.30	24.72	24.78	+0.90%	67,400
2026-02-03	24.51	25.12	24.20	24.56	-0.24%	101,400
2026-02-02	24.11	25.12	23.93	24.62	+2.03%	124,300
2026-01-30	24.65	24.94	23.59	24.13	-2.03%	148,900
2026-01-29	23.63	24.73	23.20	24.63	+5.75%	138,300
2026-01-28	23.13	23.56	22.75	23.29	+1.26%	153,800
2026-01-27	22.86	23.31	22.86	23.00	+0.35%	66,300
2026-01-26	22.87	23.44	22.63	22.92	+0.00%	73,200
2026-01-23	23.46	23.60	22.89	22.92	-2.92%	63,000
2026-01-22	23.41	24.00	23.41	23.61	+0.73%	80,700
2026-01-21	22.71	23.49	22.57	23.44	+4.46%	148,600
2026-01-20	22.27	22.78	22.06	22.44	-1.10%	71,000
2026-01-16	23.17	23.39	22.61	22.69	-2.32%	112,000
2026-01-15	22.58	23.36	22.58	23.23	+2.65%	109,200
2026-01-14	22.37	22.74	22.12	22.63	+1.25%	209,400
2026-01-13	22.16	22.48	21.90	22.35	+0.86%	123,800
2026-01-12	22.04	22.41	21.90	22.16	-0.23%	78,500
2026-01-09	22.54	22.71	22.17	22.21	-1.60%	71,400
2026-01-08	21.89	22.71	21.89	22.57	+2.45%	52,300
2026-01-07	22.07	22.20	21.75	22.03	-1.26%	44,700
2026-01-06	22.11	22.32	21.69	22.31	+0.77%	69,900
2026-01-05	21.86	22.60	21.86	22.14	+1.19%	134,600
2026-01-02	22.47	22.47	21.80	21.88	-1.53%	61,000
2025-12-31	22.65	22.75	22.14	22.22	-1.72%	83,500
2025-12-30	22.68	22.80	22.35	22.61	-0.88%	56,900
2025-12-29	22.98	23.11	22.65	22.81	-0.96%	65,600
2025-12-26	23.06	23.25	22.90	23.03	+0.04%	63,100
2025-12-24	22.95	23.23	22.86	23.02	+0.17%	52,500
2025-12-23	23.27	23.48	22.92	22.98	-1.79%	98,600
2025-12-22	23.82	24.14	23.34	23.40	-2.13%	100,700
2025-12-19	24.24	24.42	23.71	23.91	-0.95%	237,500
2025-12-18	24.49	24.68	24.13	24.14	-0.54%	167,500
2025-12-17	24.10	24.41	23.98	24.27	+0.71%	269,700
2025-12-16	24.53	24.74	24.10	24.10	-1.39%	174,300
2025-12-15	24.26	24.65	24.15	24.44	+1.33%	215,200
2025-12-12	24.25	24.38	24.04	24.12	-0.25%	156,200
2025-12-11	24.06	24.29	24.01	24.18	+0.46%	193,500
2025-12-10	23.34	24.21	23.34	24.07	+2.78%	230,700
2025-12-09	23.38	23.82	23.37	23.42	+0.17%	98,200
2025-12-08	23.22	23.56	23.22	23.38	+1.04%	41,400
2025-12-05	23.25	23.25	23.04	23.14	-0.09%	51,100
2025-12-04	23.20	23.44	23.10	23.16	-0.43%	72,100
2025-12-03	22.96	23.26	22.76	23.26	+2.02%	129,600
2025-12-02	22.88	23.00	22.76	22.80	-0.22%	62,400
2025-12-01	22.56	23.04	22.56	22.85	+0.48%	106,500
2025-11-28	22.77	22.90	22.54	22.74	-0.26%	45,700
2025-11-26	22.75	22.87	22.52	22.80	-0.22%	77,200
2025-11-25	22.45	23.06	22.45	22.85	+2.51%	110,400
2025-11-24	22.42	22.62	22.04	22.29	-0.76%	65,200
2025-11-21	21.58	22.54	21.54	22.46	+4.61%	98,600
2025-11-20	21.57	21.86	21.32	21.47	+0.70%	109,900
2025-11-19	21.26	21.44	21.10	21.32	+0.66%	101,000
2025-11-18	21.39	21.72	21.15	21.18	-0.89%	56,100
2025-11-17	21.82	22.05	21.20	21.37	-2.51%	99,200
2025-11-14	21.85	21.98	21.48	21.92	+0.05%	37,000
2025-11-13	21.82	22.12	21.65	21.91	+0.00%	59,600
2025-11-12	21.81	22.19	21.81	21.91	+0.32%	41,800
2025-11-11	21.99	22.05	21.83	21.84	-0.64%	31,500
2025-11-10	22.14	22.18	21.84	21.98	+0.50%	44,600
2025-11-07	21.87	21.98	21.60	21.87	+0.00%	55,500
2025-11-06	21.74	21.95	21.59	21.87	+0.51%	64,000
2025-11-05	21.52	21.80	21.39	21.76	+1.87%	44,800
2025-11-04	21.27	21.59	21.19	21.36	-1.07%	69,800
2025-11-03	21.60	21.67	21.39	21.59	+0.28%	44,700
2025-10-31	21.55	21.81	21.20	21.53	-0.05%	86,600
2025-10-30	21.65	22.07	21.41	21.54	-0.51%	52,800
2025-10-29	21.78	22.10	21.36	21.65	-1.28%	110,700
2025-10-28	21.97	22.11	21.76	21.93	-0.18%	58,200
2025-10-27	22.18	22.50	21.91	21.97	-0.95%	63,600
2025-10-24	21.60	22.44	21.60	22.18	+4.23%	165,300
2025-10-23	21.71	22.37	20.87	21.28	-1.25%	178,700
2025-10-22	21.13	21.59	20.83	21.55	+3.71%	120,400
2025-10-21	20.85	21.25	20.60	20.78	-0.67%	106,200
2025-10-20	20.07	20.94	20.07	20.92	+4.76%	136,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+11.31%). Pire mois : Juil (-8.68%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+9.24%
Févr-2.34%
Mars-4.73%
Avr+11.31%
Mai+2.06%
Juin+8.29%
Juil-8.68%
Août+0.95%
Sept-2.67%
Oct+6.69%
Nov+5.33%
Déc-2.76%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Civista Bancshares Inc (CIVB) ?

26.85 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CIVB ?

Plus haut à 29.97 et plus bas à 19.82 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Civista Bancshares Inc ?

Historiquement, le mois le plus fort de CIVB a été Avr (moyenne +11.31%) et le plus faible Juil (moyenne -8.68%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.