Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
23.14
+0.35 (1.54%)
Apr 1, 2026, 3:26 PM EDT - Market open

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202622.8923.2522.6523.21-1.82%12,999
Mar 31, 202623.0023.0222.3222.7922.791.02%129,536
Mar 30, 202622.6922.6922.3322.5622.561.03%92,236
Mar 27, 202622.3522.6522.0022.3322.33-1.11%49,570
Mar 26, 202622.2622.5822.1722.5822.580.67%44,820
Mar 25, 202622.8323.3922.2622.4322.43-0.36%62,805
Mar 24, 202622.2622.8422.1522.5122.51-0.09%81,846
Mar 23, 202622.2422.8721.9122.5322.533.11%80,378
Mar 20, 202622.1122.1621.7021.8521.85-1.18%285,536
Mar 19, 202621.6122.2621.6022.1122.111.14%116,278
Mar 18, 202622.0622.2921.7221.8621.86-1.75%141,491
Mar 17, 202622.5222.5522.1322.2522.25-0.58%62,834
Mar 16, 202622.4123.2022.1522.3822.380.58%57,558
Mar 13, 202622.3122.4421.8922.2522.250.54%78,405
Mar 12, 202621.9922.1821.6322.1322.13-0.05%75,038
Mar 11, 202622.1622.3622.0222.1422.14-1.16%54,685
Mar 10, 202622.2122.8522.1822.4022.400.13%52,337
Mar 9, 202622.2422.5321.8022.3722.37-0.93%93,724
Mar 6, 202622.4522.7522.0022.5822.58-1.18%67,315
Mar 5, 202623.1323.2422.7422.8522.85-2.48%61,603
Mar 4, 202623.4623.6923.1423.4323.430.86%202,354
Mar 3, 202622.8523.4122.6923.2323.23-1.32%93,494
Mar 2, 202623.2124.0122.0623.5423.54-1.13%99,606
Feb 27, 202623.9024.1623.5123.8123.81-2.54%96,731
Feb 26, 202624.5024.7724.1124.4324.43-0.08%72,681
Feb 25, 202624.0224.4924.0224.4524.452.30%53,689
Feb 24, 202623.8223.9923.3223.9023.900.34%86,635
Feb 23, 202624.4924.7823.5223.8223.82-2.50%95,127
Feb 20, 202624.0324.4723.7524.4324.431.50%83,926
Feb 19, 202623.7524.1523.6524.0724.070.63%58,390
Feb 18, 202624.0624.4023.8223.9223.92-0.95%72,328
Feb 17, 202623.8524.4523.8524.1524.151.26%42,433
Feb 13, 202623.8724.1223.5523.8523.85-0.13%92,279
Feb 12, 202623.9924.1423.3523.8823.880.59%149,468
Feb 11, 202624.3324.6123.6223.7423.74-1.58%50,382
Feb 10, 202624.6224.7924.0424.1224.12-3.02%69,263
Feb 9, 202624.8325.2324.7524.8724.690.16%77,792
Feb 6, 202625.1425.4024.7524.8324.65-0.16%143,785
Feb 5, 202624.7025.1524.3924.8724.690.36%75,685
Feb 4, 202624.7225.3024.7224.7824.600.90%67,356
Feb 3, 202624.5125.1224.2024.5624.38-0.24%101,444
Feb 2, 202624.1125.1223.9324.6224.442.03%124,348
Jan 30, 202624.6524.9423.5924.1323.96-2.03%148,903
Jan 29, 202623.6324.7323.2024.6324.455.75%138,325
Jan 28, 202623.1323.5622.7523.2923.121.26%153,760
Jan 27, 202622.8623.3122.8623.0022.830.35%66,321
Jan 26, 202622.8723.4422.6322.9222.75-73,190
Jan 23, 202623.4623.6022.8922.9222.75-2.92%62,960
Jan 22, 202623.4124.0023.4123.6123.440.73%80,657
Jan 21, 202622.7123.4922.5723.4423.274.46%148,603