Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
21.94
+0.01 (0.05%)
Oct 29, 2025, 11:20 AM EDT - Market open

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202521.9722.1121.7621.9321.93-0.18%58,235
Oct 27, 202522.1822.5021.9121.9721.97-0.95%63,628
Oct 24, 202521.6022.4421.6022.1822.184.23%165,265
Oct 23, 202521.7122.3720.8721.2821.28-1.25%178,731
Oct 22, 202521.1321.5920.8321.5521.553.71%120,369
Oct 21, 202520.8521.2520.6020.7820.78-0.67%106,226
Oct 20, 202520.0720.9420.0720.9220.924.76%136,555
Oct 17, 202520.1020.2719.9719.9719.97-0.15%95,546
Oct 16, 202520.8621.2419.8220.0020.00-4.63%174,863
Oct 15, 202521.4721.6220.8520.9720.97-1.73%255,935
Oct 14, 202520.4921.6420.4821.3421.343.84%210,221
Oct 13, 202520.4820.7020.3120.5520.551.08%155,489
Oct 10, 202520.7521.0320.3120.3320.33-1.98%124,901
Oct 9, 202520.7720.9620.4420.7420.74-0.10%57,966
Oct 8, 202520.9620.9620.5320.7620.76-0.67%72,498
Oct 7, 202520.8120.9020.7520.9020.901.06%52,972
Oct 6, 202520.4221.0020.4220.6820.681.12%86,333
Oct 3, 202520.2620.5320.1820.4520.451.54%49,260
Oct 2, 202520.1920.1919.8720.1420.14-0.20%77,585
Oct 1, 202520.3120.3119.9520.1820.18-0.64%55,925
Sep 30, 202520.2820.4820.0720.3120.31-0.10%85,150
Sep 29, 202520.7320.7320.3120.3320.33-1.60%93,106
Sep 26, 202520.6220.8920.5420.6620.660.34%82,886
Sep 25, 202520.4620.7720.4220.5920.590.05%87,861
Sep 24, 202520.7621.0020.3920.5820.58-0.68%61,621
Sep 23, 202520.7721.0420.6220.7220.720.14%81,148
Sep 22, 202520.8120.8820.5620.6920.69-0.48%119,439
Sep 19, 202521.3021.3720.7520.7920.79-2.39%652,739
Sep 18, 202520.9821.3720.8321.3021.302.45%78,037
Sep 17, 202520.7421.3120.5220.7920.790.78%100,815
Sep 16, 202520.9320.9320.4620.6320.63-1.06%90,319
Sep 15, 202520.9621.1020.7020.8520.850.10%69,736
Sep 12, 202521.1421.2420.6820.8320.83-1.09%56,403
Sep 11, 202521.1521.1520.8721.0621.06-0.14%126,433
Sep 10, 202521.0321.2021.0021.0921.090.38%77,771
Sep 9, 202521.2421.2520.8321.0121.01-0.33%82,579
Sep 8, 202521.0521.2520.9821.0821.080.29%59,394
Sep 5, 202521.2021.4120.8721.0221.02-0.80%87,558
Sep 4, 202520.7821.2620.7821.1921.192.12%49,203
Sep 3, 202520.8921.2320.6420.7520.75-1.05%97,462
Sep 2, 202520.9121.0920.7020.9720.97-1.04%100,094
Aug 29, 202521.0021.2420.8821.1921.191.53%105,177
Aug 28, 202521.1121.1120.6920.8720.87-0.05%61,328
Aug 27, 202520.9921.1820.8120.8820.88-0.57%64,355
Aug 26, 202520.7721.1420.6921.0021.002.09%78,482
Aug 25, 202520.8420.9320.5220.5720.57-1.53%91,709
Aug 22, 202520.0720.9519.8920.8920.895.03%117,046
Aug 21, 202519.9720.0419.7619.8919.89-0.95%83,380
Aug 20, 202519.9120.1119.8220.0820.080.85%50,202
Aug 19, 202519.8420.3319.7519.9119.910.10%94,365