Skip to main content
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.06
+0.67 (3.13%)
Jan 31, 2025, 4:00 PM EST - Market closed

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202521.5922.7521.5922.0622.063.13%95,234
Jan 30, 202522.7923.0021.2321.3921.39-0.56%42,332
Jan 29, 202521.3521.6320.9521.5121.510.23%27,782
Jan 28, 202521.5021.7221.1721.4621.46-0.74%59,425
Jan 27, 202521.2521.8121.2521.6221.621.84%34,467
Jan 24, 202521.0421.4320.7721.2321.230.19%28,549
Jan 23, 202520.9021.4620.9021.1921.190.62%63,709
Jan 22, 202521.1121.2120.7521.0621.06-1.13%35,596
Jan 21, 202521.0121.4421.0021.3021.302.01%57,303
Jan 17, 202520.6120.9220.3120.8820.881.90%54,639
Jan 16, 202520.5320.6620.1720.4920.490.20%44,111
Jan 15, 202520.5920.6220.2220.4520.451.94%41,021
Jan 14, 202519.6020.0619.5920.0620.062.61%28,404
Jan 13, 202518.7019.5918.7019.5519.553.06%37,034
Jan 10, 202519.0419.1018.6518.9718.97-2.37%53,145
Jan 8, 202519.8520.0419.3219.4319.43-3.09%143,331
Jan 7, 202520.1420.1419.6920.0520.050.45%35,996
Jan 6, 202520.8020.8019.9519.9619.96-4.04%46,192
Jan 3, 202520.5520.8120.2720.8020.802.01%28,323
Jan 2, 202521.1321.2020.3020.3920.39-3.09%31,315
Dec 31, 202421.2521.2920.9421.0421.04-0.19%44,835
Dec 30, 202421.0821.1520.8621.0821.08-0.14%48,741
Dec 27, 202421.2721.5020.9121.1121.11-1.72%33,735
Dec 26, 202421.3021.5421.2121.4821.480.05%23,842
Dec 24, 202421.0821.4821.0621.4721.471.42%20,087
Dec 23, 202421.3421.3420.6521.1721.17-0.75%44,309
Dec 20, 202420.7421.6120.7421.3321.332.70%167,036
Dec 19, 202421.6721.7220.6620.7720.77-2.07%35,177
Dec 18, 202422.5022.8521.1121.2121.21-5.69%121,710
Dec 17, 202422.7622.9522.3422.4922.49-1.36%76,616
Dec 16, 202422.3722.8722.3222.8022.801.65%57,954
Dec 13, 202422.4522.5022.0922.4322.43-0.44%33,889
Dec 12, 202422.5722.6522.2622.5322.53-0.62%39,265
Dec 11, 202422.7522.9922.5422.6722.670.31%124,720
Dec 10, 202422.4322.8022.2522.6022.600.71%79,799
Dec 9, 202422.7322.7522.3222.4422.44-0.75%68,682
Dec 6, 202423.0023.0022.4122.6122.61-1.44%29,496
Dec 5, 202422.9623.2122.8722.9422.940.31%46,991
Dec 4, 202422.6922.9922.5022.8722.870.53%47,757
Dec 3, 202422.6323.0022.6322.7522.75-0.31%38,508
Dec 2, 202422.7623.0522.2722.8222.82-0.26%70,770
Nov 29, 202423.0023.0022.6022.8822.880.31%25,156
Nov 27, 202422.9022.9922.7522.8122.810.04%31,300
Nov 26, 202423.2323.2322.7922.8022.80-1.85%53,883
Nov 25, 202423.0823.6523.0123.2323.231.44%61,007
Nov 22, 202422.6922.9622.4922.9022.901.60%62,775
Nov 21, 202422.5022.7922.4322.5422.540.81%28,916
Nov 20, 202422.1822.4021.7822.3622.360.31%62,962
Nov 19, 202422.0922.3121.9222.2922.29-0.13%59,964
Nov 18, 202422.2722.3922.1222.3222.320.13%46,565
Nov 15, 202422.8723.0122.1122.2922.29-1.94%87,129
Nov 14, 202422.7722.9422.4222.7322.73-0.18%83,272
Nov 13, 202423.3523.3522.6422.7722.77-1.85%42,536
Nov 12, 202422.9923.7022.9123.2023.20-0.22%78,549
Nov 11, 202422.6023.3122.4923.2523.252.24%70,802
Nov 8, 202422.2022.7822.0322.7422.743.41%89,465
Nov 7, 202422.6223.0021.5221.9921.99-2.48%115,410
Nov 6, 202422.0023.4821.2422.5522.557.79%209,430
Nov 5, 202420.4021.1920.3320.9220.922.75%85,283
Nov 4, 202420.4920.6620.2120.3620.21-66,673
Nov 1, 202420.5920.5920.1920.3620.21-0.05%36,003
Oct 31, 202420.3820.9320.3720.3720.220.59%59,154
Oct 30, 202418.9020.3918.7020.2520.108.06%124,521
Oct 29, 202418.5318.8718.5318.7418.601.30%49,467
Oct 28, 202417.9118.6117.9118.5018.363.70%34,087
Oct 25, 202418.0218.1617.8317.8417.71-1.00%31,058
Oct 24, 202418.1518.2217.8218.0217.88-1.10%68,829
Oct 23, 202418.1018.2717.9318.2218.080.44%20,698
Oct 22, 202417.8318.1817.8318.1418.001.97%26,336
Oct 21, 202418.3818.3817.7817.7917.66-2.84%34,333
Oct 18, 202418.5718.5718.2918.3118.17-1.08%27,964
Oct 17, 202418.2818.5218.2218.5118.370.87%42,347
Oct 16, 202418.3718.4618.0318.3518.211.10%43,034
Oct 15, 202418.0018.6017.9818.1518.010.95%69,007
Oct 14, 202417.7218.0617.7017.9817.841.30%58,542
Oct 11, 202417.5317.9117.5317.7517.621.60%19,795
Oct 10, 202417.1617.5517.1617.4717.340.81%42,495
Oct 9, 202417.2317.5017.0017.3317.200.06%53,790
Oct 8, 202417.7717.7717.2917.3217.19-1.87%45,824
Oct 7, 202417.6117.7517.5717.6517.52-0.34%52,395
Oct 4, 202417.8617.9817.7117.7117.580.62%49,816
Oct 3, 202417.5017.6517.4517.6017.470.51%43,062
Oct 2, 202417.5317.5917.4617.5117.38-27,559
Oct 1, 202417.6617.8117.5017.5117.38-1.74%50,038
Sep 30, 202417.8017.9917.6517.8217.690.39%21,031
Sep 27, 202417.8317.8317.7017.7517.620.40%60,989
Sep 26, 202417.4717.8317.4017.6817.552.26%43,744
Sep 25, 202417.3817.4916.8917.2917.16-2.59%38,248
Sep 24, 202417.8417.8717.7317.7517.62-0.39%39,949
Sep 23, 202417.8417.9417.6517.8217.690.17%35,547
Sep 20, 202417.9718.2517.7917.7917.66-1.77%146,114
Sep 19, 202418.1218.1817.6618.1117.972.32%40,949
Sep 18, 202417.4918.0017.2717.7017.570.80%34,190
Sep 17, 202417.7617.9217.4417.5617.430.06%37,114
Sep 16, 202417.4317.6517.1017.5517.420.80%34,846
Sep 13, 202416.8817.4616.8617.4117.284.82%83,283
Sep 12, 202416.6516.7016.4116.6116.480.54%55,761
Sep 11, 202416.5016.6416.2416.5216.40-0.24%38,591
Sep 10, 202416.6516.8116.5116.5616.43-0.54%42,181
Sep 9, 202416.6016.8616.6016.6516.520.48%29,120