Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.12
+0.06 (0.27%)
At close: Jun 16, 2025, 4:00 PM
22.12
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:00 PM EDT
Civista Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 22.29 | 22.37 | 21.84 | 22.12 | 22.12 | 0.27% | 29,186 |
Jun 13, 2025 | 22.62 | 22.65 | 21.86 | 22.06 | 22.06 | -3.33% | 33,845 |
Jun 12, 2025 | 22.60 | 22.90 | 22.20 | 22.82 | 22.82 | 0.97% | 38,554 |
Jun 11, 2025 | 22.43 | 22.74 | 22.30 | 22.60 | 22.60 | 0.80% | 24,106 |
Jun 10, 2025 | 21.92 | 22.51 | 21.92 | 22.42 | 22.42 | 1.96% | 17,554 |
Jun 9, 2025 | 21.97 | 22.65 | 21.67 | 21.99 | 21.99 | -1.57% | 36,423 |
Jun 6, 2025 | 22.04 | 22.39 | 21.30 | 22.34 | 22.34 | 2.67% | 19,333 |
Jun 5, 2025 | 21.95 | 21.95 | 21.45 | 21.76 | 21.76 | -0.73% | 26,760 |
Jun 4, 2025 | 21.83 | 22.18 | 21.49 | 21.92 | 21.92 | -0.05% | 22,361 |
Jun 3, 2025 | 21.90 | 22.27 | 21.65 | 21.93 | 21.93 | 0.37% | 19,649 |
Jun 2, 2025 | 22.48 | 22.48 | 21.55 | 21.85 | 21.85 | -3.10% | 40,788 |
May 30, 2025 | 23.09 | 23.09 | 22.49 | 22.55 | 22.55 | -2.30% | 27,349 |
May 29, 2025 | 22.90 | 23.35 | 21.46 | 23.08 | 23.08 | 0.65% | 42,573 |
May 28, 2025 | 22.53 | 23.66 | 22.08 | 22.93 | 22.93 | 1.24% | 107,004 |
May 27, 2025 | 22.32 | 22.77 | 21.95 | 22.65 | 22.65 | 2.72% | 25,994 |
May 23, 2025 | 22.25 | 22.61 | 21.75 | 22.05 | 22.05 | -1.25% | 35,319 |
May 22, 2025 | 22.45 | 22.82 | 22.25 | 22.33 | 22.33 | -1.46% | 39,019 |
May 21, 2025 | 23.22 | 23.22 | 22.26 | 22.66 | 22.66 | -3.57% | 37,439 |
May 20, 2025 | 23.62 | 24.00 | 22.90 | 23.50 | 23.50 | -0.55% | 37,554 |
May 19, 2025 | 23.00 | 23.75 | 22.99 | 23.63 | 23.63 | 1.81% | 28,144 |
May 16, 2025 | 23.62 | 23.63 | 22.80 | 23.21 | 23.21 | -2.31% | 38,208 |
May 15, 2025 | 23.23 | 23.90 | 22.34 | 23.76 | 23.76 | 2.41% | 24,470 |
May 14, 2025 | 22.98 | 23.49 | 22.07 | 23.20 | 23.20 | -0.73% | 37,730 |
May 13, 2025 | 23.38 | 23.50 | 23.00 | 23.37 | 23.37 | 0.99% | 34,381 |
May 12, 2025 | 23.44 | 23.53 | 21.58 | 23.14 | 23.14 | 2.71% | 51,451 |
May 9, 2025 | 22.98 | 23.29 | 22.52 | 22.53 | 22.53 | -1.83% | 25,908 |
May 8, 2025 | 22.82 | 23.23 | 22.44 | 22.95 | 22.95 | 0.70% | 31,586 |
May 7, 2025 | 22.43 | 23.37 | 22.32 | 22.79 | 22.79 | 2.06% | 46,704 |
May 6, 2025 | 22.54 | 23.02 | 22.19 | 22.33 | 22.33 | -2.62% | 37,516 |
May 5, 2025 | 22.99 | 23.56 | 22.75 | 22.93 | 22.93 | -0.30% | 48,935 |
May 2, 2025 | 22.52 | 23.18 | 21.99 | 23.00 | 23.00 | 2.82% | 38,771 |
May 1, 2025 | 22.54 | 22.57 | 21.92 | 22.37 | 22.37 | -0.62% | 45,257 |
Apr 30, 2025 | 22.89 | 22.97 | 22.12 | 22.51 | 22.51 | -0.13% | 44,586 |
Apr 29, 2025 | 21.77 | 22.66 | 21.77 | 22.54 | 22.54 | 1.21% | 48,848 |
Apr 28, 2025 | 21.34 | 22.49 | 21.12 | 22.27 | 22.10 | 5.75% | 91,869 |
Apr 25, 2025 | 20.93 | 21.17 | 20.71 | 21.06 | 20.90 | 1.01% | 23,647 |
Apr 24, 2025 | 21.63 | 21.63 | 20.20 | 20.85 | 20.69 | 0.34% | 25,037 |
Apr 23, 2025 | 20.85 | 20.91 | 20.03 | 20.78 | 20.62 | 1.12% | 27,507 |
Apr 22, 2025 | 20.22 | 20.83 | 20.19 | 20.55 | 20.40 | 3.11% | 23,744 |
Apr 21, 2025 | 19.79 | 20.26 | 19.61 | 19.93 | 19.78 | 0.35% | 42,330 |
Apr 17, 2025 | 19.48 | 20.08 | 19.48 | 19.86 | 19.71 | 1.90% | 39,714 |
Apr 16, 2025 | 19.44 | 19.59 | 18.80 | 19.49 | 19.34 | - | 39,144 |
Apr 15, 2025 | 18.88 | 19.56 | 18.88 | 19.49 | 19.34 | 3.01% | 32,945 |
Apr 14, 2025 | 18.52 | 19.07 | 18.35 | 18.92 | 18.78 | 2.60% | 45,123 |
Apr 11, 2025 | 18.68 | 18.71 | 17.47 | 18.44 | 18.30 | -2.18% | 37,551 |
Apr 10, 2025 | 19.24 | 19.62 | 18.53 | 18.85 | 18.71 | -3.97% | 56,641 |
Apr 9, 2025 | 18.80 | 20.26 | 18.21 | 19.63 | 19.48 | 3.32% | 50,910 |
Apr 8, 2025 | 19.57 | 19.57 | 18.63 | 19.00 | 18.86 | -0.99% | 55,569 |
Apr 7, 2025 | 18.31 | 19.50 | 17.55 | 19.19 | 19.05 | 3.67% | 48,353 |
Apr 4, 2025 | 18.14 | 18.73 | 17.72 | 18.51 | 18.37 | -0.27% | 52,804 |