Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.14
-0.26 (-1.16%)
At close: Mar 11, 2026, 4:00 PM EDT
22.14
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:01 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202622.1622.3622.0222.09--1.38%41,790
Mar 10, 202622.2122.8522.1822.4022.400.13%52,336
Mar 9, 202622.2422.5321.8022.3722.37-0.93%93,724
Mar 6, 202622.4522.7522.0022.5822.58-1.18%62,551
Mar 5, 202623.1323.2422.7422.8522.85-2.48%61,603
Mar 4, 202623.4623.6923.1423.4323.430.86%197,222
Mar 3, 202622.8523.4122.6923.2323.23-1.32%84,450
Mar 2, 202623.2124.0122.0623.5423.54-1.13%95,104
Feb 27, 202623.9024.1623.5123.8123.81-2.54%96,660
Feb 26, 202624.5024.7724.1124.4324.43-0.08%72,283
Feb 25, 202624.0224.4924.0224.4524.452.30%53,610
Feb 24, 202623.8223.9923.3223.9023.900.34%86,488
Feb 23, 202624.4924.7823.5223.8223.82-2.50%95,127
Feb 20, 202624.0324.4723.7524.4324.431.50%82,567
Feb 19, 202623.7524.1523.6524.0724.070.63%58,390
Feb 18, 202624.0624.4023.8223.9223.92-0.95%69,588
Feb 17, 202623.8524.4523.8524.1524.151.26%42,429
Feb 13, 202623.8724.1223.5523.8523.85-0.13%62,490
Feb 12, 202623.9924.1423.3523.8823.880.59%123,995
Feb 11, 202624.3324.6123.6223.7423.74-1.58%50,382
Feb 10, 202624.6224.7924.0424.1224.12-3.02%69,263
Feb 9, 202624.8325.2324.7524.8724.690.16%77,755
Feb 6, 202625.1425.4024.7524.8324.65-0.16%143,785
Feb 5, 202624.7025.1524.3924.8724.690.36%75,685
Feb 4, 202624.7225.3024.7224.7824.600.90%67,356
Feb 3, 202624.5125.1224.2024.5624.38-0.24%101,444
Feb 2, 202624.1125.1223.9324.6224.442.03%124,348
Jan 30, 202624.6524.9423.5924.1323.96-2.03%148,903
Jan 29, 202623.6324.7323.2024.6324.455.75%138,325
Jan 28, 202623.1323.5622.7523.2923.121.26%153,760
Jan 27, 202622.8623.3122.8623.0022.830.35%66,321
Jan 26, 202622.8723.4422.6322.9222.75-73,190
Jan 23, 202623.4623.6022.8922.9222.75-2.92%62,960
Jan 22, 202623.4124.0023.4123.6123.440.73%80,657
Jan 21, 202622.7123.4922.5723.4423.274.46%148,603
Jan 20, 202622.2722.7822.0622.4422.28-1.10%71,003
Jan 16, 202623.1723.3922.6122.6922.53-2.32%112,026
Jan 15, 202622.5823.3622.5823.2323.062.65%109,246
Jan 14, 202622.3722.7422.1222.6322.471.25%209,357
Jan 13, 202622.1622.4821.9022.3522.190.86%123,838
Jan 12, 202622.0422.4121.9022.1622.00-0.23%78,458
Jan 9, 202622.5422.7122.1722.2122.05-1.60%71,350
Jan 8, 202621.8922.7121.8922.5722.412.45%52,257
Jan 7, 202622.0722.2021.7522.0321.87-1.26%44,729
Jan 6, 202622.1122.3221.6922.3122.150.77%69,860
Jan 5, 202621.8622.6021.8622.1421.981.19%134,634
Jan 2, 202622.4722.4721.8021.8821.72-1.53%60,979
Dec 31, 202522.6522.7522.1422.2222.06-1.72%83,496
Dec 30, 202522.6822.8022.3522.6122.45-0.88%56,891
Dec 29, 202522.9823.1122.6522.8122.64-0.96%65,566