Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
20.79
-0.04 (-0.22%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.96 | 21.10 | 20.75 | 20.83 | - | - | 32,758 |
| Sep 12, 2025 | 21.14 | 21.24 | 20.68 | 20.83 | 20.83 | -1.09% | 56,403 |
| Sep 11, 2025 | 21.15 | 21.15 | 20.87 | 21.06 | 21.06 | -0.14% | 126,433 |
| Sep 10, 2025 | 21.03 | 21.20 | 21.00 | 21.09 | 21.09 | 0.38% | 77,771 |
| Sep 9, 2025 | 21.24 | 21.25 | 20.83 | 21.01 | 21.01 | -0.33% | 82,579 |
| Sep 8, 2025 | 21.05 | 21.25 | 20.98 | 21.08 | 21.08 | 0.29% | 59,394 |
| Sep 5, 2025 | 21.20 | 21.41 | 20.87 | 21.02 | 21.02 | -0.80% | 87,558 |
| Sep 4, 2025 | 20.78 | 21.26 | 20.78 | 21.19 | 21.19 | 2.12% | 49,203 |
| Sep 3, 2025 | 20.89 | 21.23 | 20.64 | 20.75 | 20.75 | -1.05% | 97,462 |
| Sep 2, 2025 | 20.91 | 21.09 | 20.70 | 20.97 | 20.97 | -1.04% | 100,094 |
| Aug 29, 2025 | 21.00 | 21.24 | 20.88 | 21.19 | 21.19 | 1.53% | 105,177 |
| Aug 28, 2025 | 21.11 | 21.11 | 20.69 | 20.87 | 20.87 | -0.05% | 61,328 |
| Aug 27, 2025 | 20.99 | 21.18 | 20.81 | 20.88 | 20.88 | -0.57% | 64,355 |
| Aug 26, 2025 | 20.77 | 21.14 | 20.69 | 21.00 | 21.00 | 2.09% | 78,482 |
| Aug 25, 2025 | 20.84 | 20.93 | 20.52 | 20.57 | 20.57 | -1.53% | 91,709 |
| Aug 22, 2025 | 20.07 | 20.95 | 19.89 | 20.89 | 20.89 | 5.03% | 117,046 |
| Aug 21, 2025 | 19.97 | 20.04 | 19.76 | 19.89 | 19.89 | -0.95% | 83,380 |
| Aug 20, 2025 | 19.91 | 20.11 | 19.82 | 20.08 | 20.08 | 0.85% | 50,202 |
| Aug 19, 2025 | 19.84 | 20.33 | 19.75 | 19.91 | 19.91 | 0.10% | 94,365 |
| Aug 18, 2025 | 19.67 | 20.13 | 19.67 | 19.89 | 19.89 | -0.60% | 109,629 |
| Aug 15, 2025 | 20.41 | 20.41 | 19.88 | 20.01 | 20.01 | -1.53% | 93,891 |
| Aug 14, 2025 | 20.31 | 20.65 | 20.18 | 20.32 | 20.32 | -1.41% | 64,955 |
| Aug 13, 2025 | 20.72 | 20.98 | 20.29 | 20.61 | 20.61 | 0.59% | 61,476 |
| Aug 12, 2025 | 19.85 | 20.54 | 19.85 | 20.49 | 20.49 | 4.01% | 69,248 |
| Aug 11, 2025 | 19.37 | 19.77 | 19.31 | 19.70 | 19.70 | 1.86% | 53,770 |
| Aug 8, 2025 | 19.42 | 19.54 | 19.01 | 19.34 | 19.34 | 0.31% | 88,147 |
| Aug 7, 2025 | 19.46 | 19.50 | 19.11 | 19.28 | 19.28 | -0.46% | 70,038 |
| Aug 6, 2025 | 19.39 | 19.52 | 19.13 | 19.37 | 19.37 | 0.16% | 87,408 |
| Aug 5, 2025 | 19.41 | 19.50 | 19.10 | 19.34 | 19.34 | -0.67% | 276,006 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.06 | 19.47 | 19.30 | 0.62% | 96,062 |
| Aug 1, 2025 | 19.28 | 19.48 | 18.95 | 19.35 | 19.18 | -0.62% | 167,213 |
| Jul 31, 2025 | 19.62 | 19.87 | 19.31 | 19.47 | 19.30 | -1.32% | 145,420 |
| Jul 30, 2025 | 20.13 | 20.30 | 19.65 | 19.73 | 19.56 | -1.84% | 194,702 |
| Jul 29, 2025 | 20.15 | 20.24 | 20.03 | 20.10 | 19.93 | -0.37% | 89,636 |
| Jul 28, 2025 | 20.09 | 20.44 | 20.00 | 20.18 | 20.00 | -0.07% | 109,413 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.08 | 20.19 | 20.01 | -3.40% | 92,826 |
| Jul 24, 2025 | 21.20 | 21.53 | 20.82 | 20.90 | 20.72 | -2.34% | 176,515 |
| Jul 23, 2025 | 21.26 | 21.53 | 21.18 | 21.40 | 21.21 | 0.66% | 53,182 |
| Jul 22, 2025 | 21.22 | 21.65 | 21.15 | 21.26 | 21.08 | -0.05% | 62,599 |
| Jul 21, 2025 | 21.37 | 21.61 | 21.20 | 21.27 | 21.09 | -0.23% | 124,723 |
| Jul 18, 2025 | 21.64 | 21.64 | 21.30 | 21.32 | 21.13 | -0.61% | 45,808 |
| Jul 17, 2025 | 21.45 | 21.76 | 21.25 | 21.45 | 21.26 | -0.60% | 88,162 |
| Jul 16, 2025 | 21.41 | 21.95 | 21.17 | 21.58 | 21.39 | 0.89% | 80,636 |
| Jul 15, 2025 | 21.69 | 21.69 | 21.25 | 21.39 | 21.20 | -1.61% | 122,454 |
| Jul 14, 2025 | 21.25 | 21.90 | 21.25 | 21.74 | 21.55 | 1.45% | 105,342 |
| Jul 11, 2025 | 22.13 | 22.41 | 21.30 | 21.43 | 21.24 | -13.66% | 466,484 |
| Jul 10, 2025 | 24.86 | 24.99 | 24.54 | 24.82 | 24.60 | 0.40% | 48,238 |
| Jul 9, 2025 | 24.99 | 24.99 | 24.36 | 24.72 | 24.51 | -0.84% | 20,223 |
| Jul 8, 2025 | 24.82 | 25.00 | 24.68 | 24.93 | 24.71 | 1.26% | 37,614 |
| Jul 7, 2025 | 25.08 | 25.21 | 24.45 | 24.62 | 24.41 | -1.83% | 56,864 |