tiprankstipranks
Civista Bancshares Inc (DE:44Q)
FRANKFURT:44Q
Germany Market
44Q
Civista Bancshares
RESEARCH TOOLSreports

Civista Bancshares (44Q) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
21.80
21.80
21.80
21.80
21.80
+0.93%
0
-
Sep 10, 2026
21.60
21.60
21.60
21.60
21.60
-0.92%
0
-
Sep 09, 2026
21.80
21.80
21.80
21.80
21.80
-0.91%
0
-
Sep 08, 2026
22.00
22.00
22.00
22.00
22.00
+0.92%
0
-
Sep 07, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
-
Sep 04, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
-
Sep 03, 2026
21.80
21.80
21.80
21.80
21.80
+0.93%
0
-
Sep 02, 2026
21.60
21.60
21.60
21.60
21.60
0.00%
0
-
Sep 01, 2026
21.60
21.60
21.60
21.60
21.60
-0.92%
0
-
Aug 31, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
-
Aug 28, 2026
21.80
21.80
21.80
21.80
21.80
+0.93%
0
-
Aug 27, 2026
21.60
21.60
21.60
21.60
21.60
0.00%
0
-
Aug 26, 2026
21.60
21.60
21.60
21.60
21.60
-7.69%
0
-
Aug 25, 2026
23.40
23.40
23.40
23.40
23.40
+7.34%
0
-
Aug 24, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
-
Aug 21, 2026
21.80
21.80
21.80
21.80
21.80
0.00%
0
-
Aug 20, 2026
21.80
21.80
21.80
21.80
21.80
-9.92%
0
-
Aug 19, 2026
24.20
24.20
24.20
24.20
24.20
+0.83%
0
-
Aug 18, 2026
24.00
24.00
24.00
24.00
24.00
-0.83%
0
-
Aug 17, 2026
24.20
24.20
24.20
24.20
24.20
-0.82%
0
-
Aug 14, 2026
24.40
24.40
24.40
24.40
24.40
-0.81%
0
-
Aug 13, 2026
24.60
24.60
24.60
24.60
24.60
+0.82%
0
-
Aug 12, 2026
24.40
24.40
24.40
24.40
24.40
+1.67%
0
-
Aug 11, 2026
24.00
24.00
24.00
24.00
24.00
-0.83%
0
-
Aug 10, 2026
24.20
24.20
24.20
24.20
24.20
-1.63%
0
-
Aug 07, 2026
24.60
24.60
24.60
24.60
24.60
-0.81%
0
-
Aug 06, 2026
24.80
24.80
24.80
24.80
24.80
+0.81%
0
-
Aug 05, 2026
24.60
24.60
24.60
24.60
24.60
-1.60%
0
-
Aug 04, 2026
25.00
25.00
25.00
25.00
25.00
+1.45%
0
-
Aug 03, 2026
24.80
24.80
24.80
24.80
24.64
0.00%
0
-
Jul 31, 2026
24.80
24.80
24.80
24.80
24.64
-1.59%
0
-
Jul 30, 2026
25.20
25.20
25.20
25.20
25.04
-0.79%
0
-
Jul 29, 2026
25.40
25.40
25.40
25.40
25.24
+2.42%
0
-
Jul 28, 2026
24.80
24.80
24.80
24.80
24.64
0.00%
0
-
Jul 27, 2026
24.80
24.80
24.80
24.80
24.64
+0.81%
0
-
Jul 24, 2026
24.60
24.60
24.60
24.60
24.45
+2.50%
0
-
Jul 23, 2026
24.40
24.40
24.00
24.00
23.85
-2.44%
0
-
Jul 22, 2026
24.60
24.60
24.60
24.60
24.45
-0.80%
0
-
Jul 21, 2026
24.80
24.80
24.80
24.80
24.64
+0.81%
0
-
Jul 20, 2026
24.60
24.60
24.60
24.60
24.45
-2.38%
0
-
Jul 17, 2026
25.20
25.20
25.20
25.20
25.04
+3.28%
0
-
Jul 16, 2026
24.40
24.40
24.40
24.40
24.25
+0.83%
0
-
Jul 15, 2026
24.20
24.20
24.20
24.20
24.05
+1.68%
0
-
Jul 14, 2026
24.20
24.20
23.80
23.80
23.65
0.00%
0
-
Jul 13, 2026
23.80
23.80
23.80
23.80
23.65
0.00%
0
-
Jul 10, 2026
23.80
23.80
23.80
23.80
23.65
+0.85%
0
-
Jul 09, 2026
23.60
23.60
23.60
23.60
23.45
-2.48%
0
-
Jul 08, 2026
24.20
24.20
24.20
24.20
24.05
+8.04%
0
0.00
Jul 07, 2026
22.40
22.40
22.40
22.40
22.26
-8.95%
0
0.00
Jul 06, 2026
24.60
24.60
24.60
24.60
24.45
+0.82%
0
0.00
Rows:
50