Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	24.06	24.40	23.82	23.92	23.92	-0.95%	69,588
Feb 17, 2026	23.85	24.45	23.85	24.15	24.15	1.26%	42,429
Feb 13, 2026	23.87	24.12	23.55	23.85	23.85	-0.13%	62,490
Feb 12, 2026	23.99	24.14	23.35	23.88	23.88	0.59%	123,995
Feb 11, 2026	24.33	24.61	23.62	23.74	23.74	-1.58%	50,382
Feb 10, 2026	24.62	24.79	24.04	24.12	24.12	-3.02%	69,263
Feb 9, 2026	24.83	25.23	24.75	24.87	24.69	0.16%	77,755
Feb 6, 2026	25.14	25.40	24.75	24.83	24.65	-0.16%	143,785
Feb 5, 2026	24.70	25.15	24.39	24.87	24.69	0.36%	75,685
Feb 4, 2026	24.72	25.30	24.72	24.78	24.60	0.90%	67,356
Feb 3, 2026	24.51	25.12	24.20	24.56	24.38	-0.24%	101,444
Feb 2, 2026	24.11	25.12	23.93	24.62	24.44	2.03%	124,348
Jan 30, 2026	24.65	24.94	23.59	24.13	23.96	-2.03%	148,903
Jan 29, 2026	23.63	24.73	23.20	24.63	24.45	5.75%	138,325
Jan 28, 2026	23.13	23.56	22.75	23.29	23.12	1.26%	153,760
Jan 27, 2026	22.86	23.31	22.86	23.00	22.83	0.35%	66,321
Jan 26, 2026	22.87	23.44	22.63	22.92	22.75	-	73,190
Jan 23, 2026	23.46	23.60	22.89	22.92	22.75	-2.92%	62,960
Jan 22, 2026	23.41	24.00	23.41	23.61	23.44	0.73%	80,657
Jan 21, 2026	22.71	23.49	22.57	23.44	23.27	4.46%	148,603
Jan 20, 2026	22.27	22.78	22.06	22.44	22.28	-1.10%	71,003
Jan 16, 2026	23.17	23.39	22.61	22.69	22.53	-2.32%	112,026
Jan 15, 2026	22.58	23.36	22.58	23.23	23.06	2.65%	109,246
Jan 14, 2026	22.37	22.74	22.12	22.63	22.47	1.25%	209,357
Jan 13, 2026	22.16	22.48	21.90	22.35	22.19	0.86%	123,838
Jan 12, 2026	22.04	22.41	21.90	22.16	22.00	-0.23%	78,458
Jan 9, 2026	22.54	22.71	22.17	22.21	22.05	-1.60%	71,350
Jan 8, 2026	21.89	22.71	21.89	22.57	22.41	2.45%	52,257
Jan 7, 2026	22.07	22.20	21.75	22.03	21.87	-1.26%	44,729
Jan 6, 2026	22.11	22.32	21.69	22.31	22.15	0.77%	69,860
Jan 5, 2026	21.86	22.60	21.86	22.14	21.98	1.19%	134,634
Jan 2, 2026	22.47	22.47	21.80	21.88	21.72	-1.53%	60,979
Dec 31, 2025	22.65	22.75	22.14	22.22	22.06	-1.72%	83,496
Dec 30, 2025	22.68	22.80	22.35	22.61	22.45	-0.88%	56,891
Dec 29, 2025	22.98	23.11	22.65	22.81	22.64	-0.96%	65,566
Dec 26, 2025	23.06	23.25	22.90	23.03	22.86	0.04%	63,141
Dec 24, 2025	22.95	23.23	22.86	23.02	22.85	0.17%	52,470
Dec 23, 2025	23.27	23.48	22.92	22.98	22.81	-1.79%	98,643
Dec 22, 2025	23.82	24.14	23.34	23.40	23.23	-2.13%	100,730
Dec 19, 2025	24.24	24.42	23.71	23.91	23.74	-0.95%	237,520
Dec 18, 2025	24.49	24.68	24.13	24.14	23.97	-0.54%	167,514
Dec 17, 2025	24.10	24.41	23.98	24.27	24.09	0.71%	269,716
Dec 16, 2025	24.53	24.74	24.10	24.10	23.93	-1.39%	174,328
Dec 15, 2025	24.26	24.65	24.15	24.44	24.26	1.33%	215,198
Dec 12, 2025	24.25	24.38	24.04	24.12	23.95	-0.25%	156,192
Dec 11, 2025	24.06	24.29	24.01	24.18	24.00	0.46%	193,547
Dec 10, 2025	23.34	24.21	23.34	24.07	23.90	2.78%	230,726
Dec 9, 2025	23.38	23.82	23.37	23.42	23.25	0.17%	98,156
Dec 8, 2025	23.22	23.56	23.22	23.38	23.21	1.04%	41,395
Dec 5, 2025	23.25	23.25	23.04	23.14	22.97	-0.09%	51,126