Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	22.86	23.31	22.86	23.00	23.00	0.35%	66,321
Jan 26, 2026	22.87	23.44	22.63	22.92	22.92	-	55,772
Jan 23, 2026	23.46	23.60	22.89	22.92	22.92	-2.92%	62,897
Jan 22, 2026	23.41	24.00	23.41	23.61	23.61	0.73%	80,657
Jan 21, 2026	22.71	23.49	22.57	23.44	23.44	4.46%	87,501
Jan 20, 2026	22.27	22.78	22.06	22.44	22.44	-1.10%	71,003
Jan 16, 2026	23.17	23.39	22.61	22.69	22.69	-2.32%	111,836
Jan 15, 2026	22.58	23.36	22.58	23.23	23.23	2.65%	109,246
Jan 14, 2026	22.37	22.74	22.12	22.63	22.63	1.25%	209,357
Jan 13, 2026	22.16	22.48	21.90	22.35	22.35	0.86%	123,838
Jan 12, 2026	22.04	22.41	21.90	22.16	22.16	-0.23%	78,458
Jan 9, 2026	22.54	22.71	22.17	22.21	22.21	-1.60%	71,350
Jan 8, 2026	21.89	22.71	21.89	22.57	22.57	2.45%	52,248
Jan 7, 2026	22.07	22.20	21.75	22.03	22.03	-1.26%	44,729
Jan 6, 2026	22.11	22.32	21.69	22.31	22.31	0.77%	69,860
Jan 5, 2026	21.86	22.60	21.86	22.14	22.14	1.19%	134,634
Jan 2, 2026	22.47	22.47	21.80	21.88	21.88	-1.53%	60,979
Dec 31, 2025	22.65	22.75	22.14	22.22	22.22	-1.72%	83,496
Dec 30, 2025	22.68	22.80	22.35	22.61	22.61	-0.88%	54,400
Dec 29, 2025	22.98	23.11	22.65	22.81	22.81	-0.96%	65,566
Dec 26, 2025	23.06	23.25	22.90	23.03	23.03	0.04%	63,141
Dec 24, 2025	22.95	23.23	22.86	23.02	23.02	0.17%	52,470
Dec 23, 2025	23.27	23.48	22.92	22.98	22.98	-1.79%	98,643
Dec 22, 2025	23.82	24.14	23.34	23.40	23.40	-2.13%	100,730
Dec 19, 2025	24.24	24.42	23.71	23.91	23.91	-0.95%	235,886
Dec 18, 2025	24.49	24.68	24.13	24.14	24.14	-0.54%	167,514
Dec 17, 2025	24.10	24.41	23.98	24.27	24.27	0.71%	267,306
Dec 16, 2025	24.53	24.74	24.10	24.10	24.10	-1.39%	157,828
Dec 15, 2025	24.26	24.65	24.15	24.44	24.44	1.33%	215,198
Dec 12, 2025	24.25	24.38	24.04	24.12	24.12	-0.25%	156,192
Dec 11, 2025	24.06	24.29	24.01	24.18	24.18	0.46%	193,547
Dec 10, 2025	23.34	24.21	23.34	24.07	24.07	2.78%	230,726
Dec 9, 2025	23.38	23.82	23.37	23.42	23.42	0.17%	98,156
Dec 8, 2025	23.22	23.56	23.22	23.38	23.38	1.04%	41,395
Dec 5, 2025	23.25	23.25	23.04	23.14	23.14	-0.09%	51,126
Dec 4, 2025	23.20	23.44	23.10	23.16	23.16	-0.43%	72,055
Dec 3, 2025	22.96	23.26	22.76	23.26	23.26	2.02%	129,645
Dec 2, 2025	22.88	23.00	22.76	22.80	22.80	-0.22%	62,428
Dec 1, 2025	22.56	23.04	22.56	22.85	22.85	0.48%	106,481
Nov 28, 2025	22.77	22.90	22.54	22.74	22.74	-0.26%	45,692
Nov 26, 2025	22.75	22.87	22.52	22.80	22.80	-0.22%	77,240
Nov 25, 2025	22.45	23.06	22.45	22.85	22.85	2.51%	110,393
Nov 24, 2025	22.42	22.62	22.04	22.29	22.29	-0.76%	65,228
Nov 21, 2025	21.58	22.54	21.54	22.46	22.46	4.61%	98,564
Nov 20, 2025	21.57	21.86	21.32	21.47	21.47	0.70%	109,895
Nov 19, 2025	21.26	21.44	21.10	21.32	21.32	0.66%	101,015
Nov 18, 2025	21.39	21.72	21.15	21.18	21.18	-0.89%	56,066
Nov 17, 2025	21.82	22.05	21.20	21.37	21.37	-2.51%	99,245
Nov 14, 2025	21.85	21.98	21.48	21.92	21.92	0.05%	37,005
Nov 13, 2025	21.82	22.12	21.65	21.91	21.91	0.02%	59,562