Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.03
-0.28 (-1.26%)
At close: Jan 7, 2026, 4:00 PM EST
22.03
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202622.0722.2021.7522.0322.03-1.26%44,729
Jan 6, 202622.1122.3221.6922.3122.310.77%69,860
Jan 5, 202621.8622.6021.8622.1422.141.19%134,634
Jan 2, 202622.4722.4721.8021.8821.88-1.53%60,979
Dec 31, 202522.6522.7522.1422.2222.22-1.72%83,496
Dec 30, 202522.6822.8022.3522.6122.61-0.88%54,400
Dec 29, 202522.9823.1122.6522.8122.81-0.96%65,566
Dec 26, 202523.0623.2522.9023.0323.030.04%63,141
Dec 24, 202522.9523.2322.8623.0223.020.17%52,470
Dec 23, 202523.2723.4822.9222.9822.98-1.79%98,643
Dec 22, 202523.8224.1423.3423.4023.40-2.13%100,730
Dec 19, 202524.2424.4223.7123.9123.91-0.95%235,886
Dec 18, 202524.4924.6824.1324.1424.14-0.54%167,514
Dec 17, 202524.1024.4123.9824.2724.270.71%267,306
Dec 16, 202524.5324.7424.1024.1024.10-1.39%157,828
Dec 15, 202524.2624.6524.1524.4424.441.33%215,198
Dec 12, 202524.2524.3824.0424.1224.12-0.25%156,192
Dec 11, 202524.0624.2924.0124.1824.180.46%193,547
Dec 10, 202523.3424.2123.3424.0724.072.78%230,726
Dec 9, 202523.3823.8223.3723.4223.420.17%98,156
Dec 8, 202523.2223.5623.2223.3823.381.04%41,395
Dec 5, 202523.2523.2523.0423.1423.14-0.09%51,126
Dec 4, 202523.2023.4423.1023.1623.16-0.43%72,055
Dec 3, 202522.9623.2622.7623.2623.262.02%129,645
Dec 2, 202522.8823.0022.7622.8022.80-0.22%62,428
Dec 1, 202522.5623.0422.5622.8522.850.48%106,481
Nov 28, 202522.7722.9022.5422.7422.74-0.26%45,692
Nov 26, 202522.7522.8722.5222.8022.80-0.22%77,240
Nov 25, 202522.4523.0622.4522.8522.852.51%110,393
Nov 24, 202522.4222.6222.0422.2922.29-0.76%65,228
Nov 21, 202521.5822.5421.5422.4622.464.61%98,564
Nov 20, 202521.5721.8621.3221.4721.470.70%109,895
Nov 19, 202521.2621.4421.1021.3221.320.66%101,015
Nov 18, 202521.3921.7221.1521.1821.18-0.89%56,066
Nov 17, 202521.8222.0521.2021.3721.37-2.51%99,245
Nov 14, 202521.8521.9821.4821.9221.920.05%37,005
Nov 13, 202521.8222.1221.6521.9121.910.02%59,562
Nov 12, 202521.8122.1921.8121.9121.910.30%41,814
Nov 11, 202521.9922.0521.8321.8421.84-0.64%31,451
Nov 10, 202522.1422.1821.8421.9821.980.50%44,573
Nov 7, 202521.8721.9821.6021.8721.87-55,524
Nov 6, 202521.7421.9521.5921.8721.870.51%64,026
Nov 5, 202521.5221.8021.3921.7621.761.87%44,780
Nov 4, 202521.2721.5921.1921.3621.36-1.07%69,770
Nov 3, 202521.6021.6721.3921.5921.420.28%44,695
Oct 31, 202521.5521.8121.2021.5321.36-0.05%86,635
Oct 30, 202521.6522.0721.4121.5421.37-0.51%52,779
Oct 29, 202521.7822.1021.3621.6521.48-1.28%110,703
Oct 28, 202521.9722.1121.7621.9321.76-0.18%58,235
Oct 27, 202522.1822.5021.9121.9721.80-0.95%63,628