Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.28	33.25	32.09	32.90	32.90	0.64%	57,216
Nov 13, 2025	33.46	33.51	32.53	32.69	32.69	-2.59%	33,822
Nov 12, 2025	33.92	33.92	33.42	33.56	33.56	-0.36%	114,348
Nov 11, 2025	33.78	33.84	33.51	33.68	33.68	-0.59%	22,758
Nov 10, 2025	33.82	34.15	33.41	33.88	33.88	2.26%	28,751
Nov 7, 2025	33.08	33.14	32.20	33.13	33.13	-0.27%	39,627
Nov 6, 2025	33.74	33.78	33.08	33.22	33.22	-2.01%	56,229
Nov 5, 2025	33.67	34.16	33.55	33.90	33.90	1.19%	32,168
Nov 4, 2025	33.65	34.07	33.50	33.50	33.50	-2.79%	33,240
Nov 3, 2025	34.64	34.82	34.10	34.46	34.46	0.29%	107,347
Oct 31, 2025	34.39	34.48	34.13	34.36	34.36	1.06%	152,652
Oct 30, 2025	34.23	34.42	33.93	34.00	34.00	-1.62%	309,937
Oct 29, 2025	34.68	34.76	34.33	34.56	34.56	0.22%	110,534
Oct 28, 2025	34.44	34.64	34.38	34.49	34.49	-0.01%	62,346
Oct 27, 2025	34.41	34.51	34.31	34.49	34.49	1.83%	32,994
Oct 24, 2025	33.77	34.04	33.77	33.87	33.87	1.35%	36,726
Oct 23, 2025	32.88	33.48	32.88	33.42	33.42	1.64%	22,473
Oct 22, 2025	33.22	33.28	32.54	32.88	32.88	-1.32%	31,822
Oct 21, 2025	33.38	33.51	33.22	33.32	33.32	-0.36%	45,049
Oct 20, 2025	33.39	33.53	33.36	33.44	33.44	0.97%	15,792
Oct 17, 2025	33.17	33.17	32.60	33.12	33.12	-0.54%	16,431
Oct 16, 2025	33.72	33.88	33.19	33.30	33.30	-0.66%	36,267
Oct 15, 2025	33.63	33.79	33.17	33.52	33.52	0.78%	71,715
Oct 14, 2025	33.17	33.59	32.89	33.26	33.26	-0.82%	187,347
Oct 13, 2025	33.24	33.59	33.03	33.54	33.54	3.00%	61,052
Oct 10, 2025	33.91	33.98	32.56	32.56	32.56	-3.64%	18,225
Oct 9, 2025	33.64	33.83	33.59	33.79	33.79	0.27%	23,404
Oct 8, 2025	33.26	33.76	33.26	33.70	33.70	1.29%	30,430
Oct 7, 2025	33.60	33.60	32.84	33.27	33.27	-0.78%	45,232
Oct 6, 2025	33.48	33.82	33.17	33.53	33.53	1.32%	64,331
Oct 3, 2025	33.29	33.35	32.96	33.09	33.09	0.11%	49,253
Oct 2, 2025	32.92	33.11	32.75	33.06	33.06	0.91%	53,910
Oct 1, 2025	32.30	32.78	32.30	32.76	32.76	1.14%	52,364
Sep 30, 2025	32.50	32.50	32.08	32.39	32.39	0.17%	42,745
Sep 29, 2025	32.31	32.48	32.24	32.33	32.33	0.55%	32,267
Sep 26, 2025	32.27	32.27	32.00	32.16	32.16	0.28%	13,179
Sep 25, 2025	32.26	32.26	31.68	32.07	32.07	-1.36%	41,160
Sep 24, 2025	32.81	32.90	32.46	32.51	32.51	-0.79%	21,854
Sep 23, 2025	33.37	33.37	32.62	32.77	32.77	-1.44%	80,248
Sep 22, 2025	32.91	33.25	32.73	33.25	33.25	1.19%	65,484
Sep 19, 2025	32.60	32.86	32.60	32.86	32.86	0.67%	33,083
Sep 18, 2025	32.32	32.96	32.25	32.64	32.64	2.19%	142,814
Sep 17, 2025	32.01	32.09	31.59	31.94	31.94	-0.41%	29,478
Sep 16, 2025	32.27	32.27	31.91	32.07	32.07	-0.05%	83,472
Sep 15, 2025	31.81	32.11	31.78	32.09	32.09	1.46%	105,927
Sep 12, 2025	31.76	31.77	31.55	31.62	31.62	-0.43%	127,323
Sep 11, 2025	31.86	31.89	31.63	31.76	31.76	0.47%	19,492
Sep 10, 2025	31.10	31.85	31.10	31.61	31.61	2.07%	48,171
Sep 9, 2025	30.60	30.97	30.60	30.97	30.97	0.64%	33,997
Sep 8, 2025	30.53	30.87	30.53	30.77	30.77	0.66%	50,485