Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
20.77
-0.13 (-0.62%)
At close: Oct 8, 2025, 4:00 PM EDT
20.76
-0.01 (-0.05%)
After-hours: Oct 8, 2025, 4:04 PM EDT
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.96 | 20.96 | 20.53 | 20.76 | 20.76 | -0.67% | 72,498 |
| Oct 7, 2025 | 20.81 | 20.90 | 20.75 | 20.90 | 20.90 | 1.06% | 52,972 |
| Oct 6, 2025 | 20.42 | 21.00 | 20.42 | 20.68 | 20.68 | 1.12% | 86,333 |
| Oct 3, 2025 | 20.26 | 20.53 | 20.18 | 20.45 | 20.45 | 1.54% | 49,260 |
| Oct 2, 2025 | 20.19 | 20.19 | 19.87 | 20.14 | 20.14 | -0.20% | 77,585 |
| Oct 1, 2025 | 20.31 | 20.31 | 19.95 | 20.18 | 20.18 | -0.64% | 55,925 |
| Sep 30, 2025 | 20.28 | 20.48 | 20.07 | 20.31 | 20.31 | -0.10% | 85,150 |
| Sep 29, 2025 | 20.73 | 20.73 | 20.31 | 20.33 | 20.33 | -1.60% | 93,106 |
| Sep 26, 2025 | 20.62 | 20.89 | 20.54 | 20.66 | 20.66 | 0.34% | 82,886 |
| Sep 25, 2025 | 20.46 | 20.77 | 20.42 | 20.59 | 20.59 | 0.05% | 87,861 |
| Sep 24, 2025 | 20.76 | 21.00 | 20.39 | 20.58 | 20.58 | -0.68% | 61,621 |
| Sep 23, 2025 | 20.77 | 21.04 | 20.62 | 20.72 | 20.72 | 0.14% | 81,148 |
| Sep 22, 2025 | 20.81 | 20.88 | 20.56 | 20.69 | 20.69 | -0.48% | 119,439 |
| Sep 19, 2025 | 21.30 | 21.37 | 20.75 | 20.79 | 20.79 | -2.39% | 652,739 |
| Sep 18, 2025 | 20.98 | 21.37 | 20.83 | 21.30 | 21.30 | 2.45% | 78,037 |
| Sep 17, 2025 | 20.74 | 21.31 | 20.52 | 20.79 | 20.79 | 0.78% | 100,815 |
| Sep 16, 2025 | 20.93 | 20.93 | 20.46 | 20.63 | 20.63 | -1.06% | 90,319 |
| Sep 15, 2025 | 20.96 | 21.10 | 20.70 | 20.85 | 20.85 | 0.10% | 69,736 |
| Sep 12, 2025 | 21.14 | 21.24 | 20.68 | 20.83 | 20.83 | -1.09% | 56,403 |
| Sep 11, 2025 | 21.15 | 21.15 | 20.87 | 21.06 | 21.06 | -0.14% | 126,433 |
| Sep 10, 2025 | 21.03 | 21.20 | 21.00 | 21.09 | 21.09 | 0.38% | 77,771 |
| Sep 9, 2025 | 21.24 | 21.25 | 20.83 | 21.01 | 21.01 | -0.33% | 82,579 |
| Sep 8, 2025 | 21.05 | 21.25 | 20.98 | 21.08 | 21.08 | 0.29% | 59,394 |
| Sep 5, 2025 | 21.20 | 21.41 | 20.87 | 21.02 | 21.02 | -0.80% | 87,558 |
| Sep 4, 2025 | 20.78 | 21.26 | 20.78 | 21.19 | 21.19 | 2.12% | 49,203 |
| Sep 3, 2025 | 20.89 | 21.23 | 20.64 | 20.75 | 20.75 | -1.05% | 97,462 |
| Sep 2, 2025 | 20.91 | 21.09 | 20.70 | 20.97 | 20.97 | -1.04% | 100,094 |
| Aug 29, 2025 | 21.00 | 21.24 | 20.88 | 21.19 | 21.19 | 1.53% | 105,177 |
| Aug 28, 2025 | 21.11 | 21.11 | 20.69 | 20.87 | 20.87 | -0.05% | 61,328 |
| Aug 27, 2025 | 20.99 | 21.18 | 20.81 | 20.88 | 20.88 | -0.57% | 64,355 |
| Aug 26, 2025 | 20.77 | 21.14 | 20.69 | 21.00 | 21.00 | 2.09% | 78,482 |
| Aug 25, 2025 | 20.84 | 20.93 | 20.52 | 20.57 | 20.57 | -1.53% | 91,709 |
| Aug 22, 2025 | 20.07 | 20.95 | 19.89 | 20.89 | 20.89 | 5.03% | 117,046 |
| Aug 21, 2025 | 19.97 | 20.04 | 19.76 | 19.89 | 19.89 | -0.95% | 83,380 |
| Aug 20, 2025 | 19.91 | 20.11 | 19.82 | 20.08 | 20.08 | 0.85% | 50,202 |
| Aug 19, 2025 | 19.84 | 20.33 | 19.75 | 19.91 | 19.91 | 0.10% | 94,365 |
| Aug 18, 2025 | 19.67 | 20.13 | 19.67 | 19.89 | 19.89 | -0.60% | 109,629 |
| Aug 15, 2025 | 20.41 | 20.41 | 19.88 | 20.01 | 20.01 | -1.53% | 93,891 |
| Aug 14, 2025 | 20.31 | 20.65 | 20.18 | 20.32 | 20.32 | -1.41% | 64,955 |
| Aug 13, 2025 | 20.72 | 20.98 | 20.29 | 20.61 | 20.61 | 0.59% | 61,476 |
| Aug 12, 2025 | 19.85 | 20.54 | 19.85 | 20.49 | 20.49 | 4.01% | 69,248 |
| Aug 11, 2025 | 19.37 | 19.77 | 19.31 | 19.70 | 19.70 | 1.86% | 53,770 |
| Aug 8, 2025 | 19.42 | 19.54 | 19.01 | 19.34 | 19.34 | 0.31% | 88,147 |
| Aug 7, 2025 | 19.46 | 19.50 | 19.11 | 19.28 | 19.28 | -0.46% | 70,038 |
| Aug 6, 2025 | 19.39 | 19.52 | 19.13 | 19.37 | 19.37 | 0.16% | 87,408 |
| Aug 5, 2025 | 19.41 | 19.50 | 19.10 | 19.34 | 19.34 | -0.67% | 276,006 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.06 | 19.47 | 19.30 | 0.62% | 96,062 |
| Aug 1, 2025 | 19.28 | 19.48 | 18.95 | 19.35 | 19.18 | -0.62% | 167,213 |
| Jul 31, 2025 | 19.62 | 19.87 | 19.31 | 19.47 | 19.30 | -1.32% | 145,420 |
| Jul 30, 2025 | 20.13 | 20.30 | 19.65 | 19.73 | 19.56 | -1.84% | 194,702 |