Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	19.92	19.92	19.47	19.47	19.47	-2.26%	33,529
Mar 27, 2025	19.61	20.01	19.61	19.92	19.92	1.01%	29,149
Mar 26, 2025	19.35	19.72	19.35	19.72	19.72	1.65%	25,507
Mar 25, 2025	19.71	19.71	19.39	19.40	19.40	-2.17%	27,058
Mar 24, 2025	19.87	19.90	19.63	19.83	19.83	1.54%	19,990
Mar 21, 2025	19.44	20.00	19.17	19.53	19.53	-0.56%	72,613
Mar 20, 2025	19.70	20.18	19.52	19.64	19.64	-1.41%	30,254
Mar 19, 2025	19.60	20.17	19.60	19.92	19.92	1.68%	22,509
Mar 18, 2025	19.58	19.91	19.32	19.59	19.59	-0.46%	38,428
Mar 17, 2025	19.36	19.68	19.15	19.68	19.68	1.65%	26,466
Mar 14, 2025	19.47	19.60	18.84	19.36	19.36	0.89%	32,622
Mar 13, 2025	19.18	19.45	19.18	19.19	19.19	0.10%	22,129
Mar 12, 2025	18.92	19.22	18.45	19.17	19.17	1.75%	35,569
Mar 11, 2025	19.11	19.12	18.58	18.84	18.84	-1.26%	53,455
Mar 10, 2025	19.74	19.93	18.97	19.08	19.08	-3.54%	45,803
Mar 7, 2025	19.63	19.91	19.43	19.78	19.78	0.56%	35,469
Mar 6, 2025	19.59	19.95	19.39	19.67	19.67	-0.51%	31,156
Mar 5, 2025	19.94	20.00	19.65	19.77	19.77	-1.35%	29,404
Mar 4, 2025	20.21	20.36	20.02	20.04	20.04	-3.88%	29,822
Mar 3, 2025	21.10	21.28	20.59	20.85	20.85	1.16%	34,932
Feb 28, 2025	20.94	20.94	20.56	20.61	20.61	0.10%	42,632
Feb 27, 2025	20.59	20.65	20.43	20.59	20.59	-0.39%	19,167
Feb 26, 2025	20.81	21.02	19.59	20.67	20.67	-0.77%	26,650
Feb 25, 2025	20.82	21.01	20.56	20.83	20.83	0.92%	39,192
Feb 24, 2025	20.75	20.95	20.57	20.64	20.64	-0.05%	44,762
Feb 21, 2025	21.24	21.57	20.65	20.65	20.65	-1.81%	45,311
Feb 20, 2025	21.16	21.18	20.76	21.03	21.03	-0.94%	38,174
Feb 19, 2025	21.18	21.51	21.01	21.23	21.23	-0.93%	29,075
Feb 18, 2025	21.33	21.65	21.13	21.43	21.43	1.42%	28,511
Feb 14, 2025	21.40	21.65	21.00	21.13	21.13	-1.58%	35,956
Feb 13, 2025	21.40	21.49	21.18	21.47	21.47	0.47%	24,044
Feb 12, 2025	21.54	21.63	20.95	21.37	21.37	-2.38%	30,580
Feb 11, 2025	21.54	22.03	21.48	21.89	21.89	0.60%	27,456
Feb 10, 2025	21.94	22.01	21.27	21.76	21.76	1.40%	54,771
Feb 7, 2025	21.44	21.60	20.88	21.46	21.46	0.09%	91,276
Feb 6, 2025	21.29	21.71	21.10	21.44	21.44	1.04%	74,703
Feb 5, 2025	21.26	21.86	21.09	21.22	21.22	0.66%	59,532
Feb 4, 2025	20.74	21.19	20.61	21.08	21.08	0.86%	59,823
Feb 3, 2025	21.98	22.19	20.79	20.90	20.73	-5.26%	68,508
Jan 31, 2025	21.59	22.75	21.59	22.06	21.88	3.13%	95,234
Jan 30, 2025	22.79	23.00	21.23	21.39	21.22	-0.56%	42,332
Jan 29, 2025	21.35	21.63	20.95	21.51	21.34	0.23%	27,782
Jan 28, 2025	21.50	21.72	21.17	21.46	21.29	-0.74%	59,425
Jan 27, 2025	21.25	21.81	21.25	21.62	21.45	1.84%	34,467
Jan 24, 2025	21.04	21.43	20.77	21.23	21.06	0.19%	28,549
Jan 23, 2025	20.90	21.46	20.90	21.19	21.02	0.62%	63,709
Jan 22, 2025	21.11	21.21	20.75	21.06	20.89	-1.13%	35,596
Jan 21, 2025	21.01	21.44	21.00	21.30	21.13	2.01%	57,303
Jan 17, 2025	20.61	20.92	20.31	20.88	20.71	1.90%	54,639
Jan 16, 2025	20.53	20.66	20.17	20.49	20.33	0.20%	44,111