Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	19.47	19.60	18.84	19.36	19.22	0.89%	32,622
Mar 13, 2025	19.18	19.45	19.18	19.19	19.05	0.10%	22,129
Mar 12, 2025	18.92	19.22	18.45	19.17	19.03	1.75%	35,569
Mar 11, 2025	19.11	19.12	18.58	18.84	18.70	-1.26%	53,455
Mar 10, 2025	19.74	19.93	18.97	19.08	18.94	-3.54%	45,803
Mar 7, 2025	19.63	19.91	19.43	19.78	19.63	0.56%	35,469
Mar 6, 2025	19.59	19.95	19.39	19.67	19.52	-0.51%	31,156
Mar 5, 2025	19.94	20.00	19.65	19.77	19.62	-1.35%	29,404
Mar 4, 2025	20.21	20.36	20.02	20.04	19.89	-3.88%	29,822
Mar 3, 2025	21.10	21.28	20.59	20.85	20.69	1.16%	34,932
Feb 28, 2025	20.94	20.94	20.56	20.61	20.46	0.10%	42,632
Feb 27, 2025	20.59	20.65	20.43	20.59	20.44	-0.39%	19,167
Feb 26, 2025	20.81	21.02	19.59	20.67	20.52	-0.77%	26,650
Feb 25, 2025	20.82	21.01	20.56	20.83	20.67	0.92%	39,192
Feb 24, 2025	20.75	20.95	20.57	20.64	20.49	-0.05%	44,762
Feb 21, 2025	21.24	21.57	20.65	20.65	20.50	-1.81%	45,311