Skip to main content
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.90
+0.36 (1.60%)
Nov 22, 2024, 4:00 PM EST - Market closed

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 202416.7416.8116.5016.5716.44-1.07%43,376
Sep 5, 202416.9717.0016.6916.7516.62-0.89%45,368
Sep 4, 202417.2217.2816.7016.9016.77-1.86%29,040
Sep 3, 202416.7717.3616.7717.2217.091.47%45,172
Aug 30, 202416.9417.0216.7316.9716.84-0.06%31,253
Aug 29, 202416.9417.0516.6116.9816.851.62%48,565
Aug 28, 202416.5716.8416.3316.7116.580.06%71,822
Aug 27, 202416.7216.9416.5716.7016.57-0.60%48,045
Aug 26, 202417.0617.0816.7416.8016.67-0.83%101,183
Aug 23, 202416.4917.1816.4716.9416.813.61%62,782
Aug 22, 202416.4916.6316.3116.3516.23-0.85%24,088
Aug 21, 202416.2516.4916.1816.4916.370.98%19,162
Aug 20, 202416.5416.6116.2716.3316.21-1.03%46,529
Aug 19, 202416.4416.5916.4016.5016.381.16%33,848
Aug 16, 202416.2016.5616.1516.3116.190.68%41,042
Aug 15, 202416.3816.5015.9016.2016.081.57%46,057
Aug 14, 202415.9816.0515.8515.9515.830.38%38,625
Aug 13, 202415.5315.9615.5015.8915.772.38%34,209
Aug 12, 202415.8415.8415.3015.5215.40-0.19%74,245
Aug 9, 202415.6115.6515.3815.5515.43-0.77%21,542
Aug 8, 202415.7015.7515.4015.6715.551.16%24,890
Aug 7, 202415.8415.8815.3915.4915.37-0.90%34,454
Aug 6, 202415.4215.7314.9015.6315.510.19%92,790
Aug 5, 202415.5616.1915.1715.6015.33-4.29%55,394
Aug 2, 202416.2216.5216.2216.3016.01-3.44%69,308
Aug 1, 202418.0618.0616.7516.8816.58-5.96%44,487
Jul 31, 202418.1418.4017.3417.9517.63-1.10%81,162
Jul 30, 202417.8618.2117.5718.1517.834.01%50,610
Jul 29, 202419.0019.0017.0217.4517.14-8.06%48,492
Jul 26, 202418.9418.9918.5718.9818.651.28%76,387
Jul 25, 202418.1219.0018.1218.7418.414.00%47,329
Jul 24, 202417.8618.5717.8618.0217.70-47,230
Jul 23, 202418.2818.2817.7418.0217.70-1.58%47,340
Jul 22, 202417.5718.7616.9818.3117.993.86%104,365
Jul 19, 202417.7018.0817.5217.6317.32-0.28%31,130
Jul 18, 202417.9618.4717.4217.6817.37-2.59%64,734
Jul 17, 202417.3418.2017.2818.1517.833.66%66,043
Jul 16, 202416.8717.5816.8517.5117.205.23%62,252
Jul 15, 202415.8116.7815.7816.6416.356.67%72,464
Jul 12, 202415.6816.1315.2315.6015.330.71%71,443
Jul 11, 202415.0715.8215.0715.4915.223.61%73,333
Jul 10, 202414.5814.9514.5814.9514.692.40%12,013
Jul 9, 202414.4814.7514.4814.6014.340.21%25,439
Jul 8, 202414.5714.6514.4514.5714.311.46%19,447
Jul 5, 202414.6714.6914.3314.3614.11-2.97%67,955