Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.71
+0.65 (2.97%)
May 27, 2025, 4:00 PM - Market closed
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 22.32 | 22.42 | 21.96 | 21.95 | - | -0.45% | 6,701 |
| 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 |
| Apr 3, 2025 | 19.21 | 19.47 | 18.45 | 18.56 | 18.42 | -6.50% | 56,347 |
| Apr 2, 2025 | 19.50 | 20.33 | 19.50 | 19.85 | 19.70 | 1.17% | 34,810 |
| Apr 1, 2025 | 19.41 | 19.90 | 19.21 | 19.62 | 19.47 | 0.41% | 37,073 |
| Mar 31, 2025 | 19.30 | 19.89 | 19.30 | 19.54 | 19.39 | 0.36% | 89,386 |
| Mar 28, 2025 | 19.92 | 19.92 | 19.47 | 19.47 | 19.32 | -2.26% | 33,529 |
| Mar 27, 2025 | 19.61 | 20.01 | 19.61 | 19.92 | 19.77 | 1.01% | 29,149 |
| Mar 26, 2025 | 19.35 | 19.72 | 19.35 | 19.72 | 19.57 | 1.65% | 25,507 |
| Mar 25, 2025 | 19.71 | 19.71 | 19.39 | 19.40 | 19.26 | -2.17% | 27,058 |
| Mar 24, 2025 | 19.87 | 19.90 | 19.63 | 19.83 | 19.68 | 1.54% | 19,990 |
| Mar 21, 2025 | 19.44 | 20.00 | 19.17 | 19.53 | 19.38 | -0.56% | 72,613 |
| Mar 20, 2025 | 19.70 | 20.18 | 19.52 | 19.64 | 19.49 | -1.41% | 30,254 |
| Mar 19, 2025 | 19.60 | 20.17 | 19.60 | 19.92 | 19.77 | 1.68% | 22,509 |
| Mar 18, 2025 | 19.58 | 19.91 | 19.32 | 19.59 | 19.44 | -0.46% | 38,428 |
| Mar 17, 2025 | 19.36 | 19.68 | 19.15 | 19.68 | 19.53 | 1.65% | 26,466 |