Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
21.94
+0.01 (0.05%)
Oct 29, 2025, 11:20 AM EDT - Market open
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.97 | 22.11 | 21.76 | 21.93 | 21.93 | -0.18% | 58,235 |
| Oct 27, 2025 | 22.18 | 22.50 | 21.91 | 21.97 | 21.97 | -0.95% | 63,628 |
| Oct 24, 2025 | 21.60 | 22.44 | 21.60 | 22.18 | 22.18 | 4.23% | 165,265 |
| Oct 23, 2025 | 21.71 | 22.37 | 20.87 | 21.28 | 21.28 | -1.25% | 178,731 |
| Oct 22, 2025 | 21.13 | 21.59 | 20.83 | 21.55 | 21.55 | 3.71% | 120,369 |
| Oct 21, 2025 | 20.85 | 21.25 | 20.60 | 20.78 | 20.78 | -0.67% | 106,226 |
| Oct 20, 2025 | 20.07 | 20.94 | 20.07 | 20.92 | 20.92 | 4.76% | 136,555 |
| Oct 17, 2025 | 20.10 | 20.27 | 19.97 | 19.97 | 19.97 | -0.15% | 95,546 |
| Oct 16, 2025 | 20.86 | 21.24 | 19.82 | 20.00 | 20.00 | -4.63% | 174,863 |
| Oct 15, 2025 | 21.47 | 21.62 | 20.85 | 20.97 | 20.97 | -1.73% | 255,935 |
| Oct 14, 2025 | 20.49 | 21.64 | 20.48 | 21.34 | 21.34 | 3.84% | 210,221 |
| Oct 13, 2025 | 20.48 | 20.70 | 20.31 | 20.55 | 20.55 | 1.08% | 155,489 |
| Oct 10, 2025 | 20.75 | 21.03 | 20.31 | 20.33 | 20.33 | -1.98% | 124,901 |
| Oct 9, 2025 | 20.77 | 20.96 | 20.44 | 20.74 | 20.74 | -0.10% | 57,966 |
| 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 |