Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	27.29	27.49	27.00	27.08	27.08	-0.77%	80,151
Sep 18, 2026	27.06	27.38	26.86	27.29	27.29	0.22%	409,093
Sep 17, 2026	27.36	27.43	27.10	27.23	27.23	0.26%	79,192
Sep 16, 2026	27.42	27.55	26.79	27.16	27.16	-1.42%	142,396
Sep 15, 2026	27.66	27.70	27.35	27.55	27.55	0.07%	77,429
Sep 14, 2026	27.39	27.72	27.39	27.53	27.53	0.33%	110,335
Sep 11, 2026	27.59	27.59	27.21	27.44	27.44	0.33%	114,529
Sep 10, 2026	27.09	27.43	26.91	27.35	27.35	0.77%	151,299
Sep 9, 2026	27.25	27.42	27.01	27.14	27.14	-1.06%	127,400
Sep 8, 2026	27.64	27.90	27.38	27.43	27.43	-1.22%	99,931
Sep 4, 2026	27.44	27.85	27.44	27.77	27.77	0.73%	80,977
Sep 3, 2026	27.57	27.96	27.31	27.57	27.57	0.58%	149,645
Sep 2, 2026	27.07	27.55	26.92	27.41	27.41	1.63%	174,651
Sep 1, 2026	26.99	27.24	26.32	26.97	26.97	-0.04%	196,573
Aug 31, 2026	27.26	27.30	26.95	26.98	26.98	-1.82%	222,854
Aug 28, 2026	27.54	27.67	27.40	27.48	27.48	0.18%	119,528
Aug 27, 2026	27.12	27.60	27.05	27.43	27.43	0.18%	253,601
Aug 26, 2026	27.43	27.67	27.17	27.38	27.38	-	216,981
Aug 25, 2026	27.71	27.71	27.22	27.38	27.38	-0.58%	116,088
Aug 24, 2026	27.71	27.96	27.49	27.54	27.54	-0.22%	157,476
Aug 21, 2026	27.72	27.89	27.24	27.60	27.60	0.22%	393,727
Aug 20, 2026	27.36	27.66	27.07	27.54	27.54	0.18%	109,791
Aug 19, 2026	28.33	28.37	27.43	27.49	27.49	-2.86%	199,181
Aug 18, 2026	28.50	28.51	28.13	28.30	28.30	-0.21%	115,141
Aug 17, 2026	28.36	28.82	28.13	28.36	28.36	-0.53%	137,892
Aug 14, 2026	28.62	28.99	28.40	28.51	28.51	-0.42%	184,601
Aug 13, 2026	28.85	29.07	28.54	28.63	28.63	-0.28%	127,420
Aug 12, 2026	28.53	28.96	28.47	28.71	28.71	0.91%	119,171
Aug 11, 2026	28.15	28.66	28.15	28.45	28.45	1.14%	147,147
Aug 10, 2026	28.22	28.37	27.97	28.13	28.13	-0.71%	71,467
Aug 7, 2026	28.62	28.63	28.04	28.33	28.33	-1.19%	104,890
Aug 6, 2026	29.04	29.15	28.42	28.67	28.67	-0.59%	163,038
Aug 5, 2026	29.11	29.11	28.78	28.84	28.84	-0.86%	91,599
Aug 4, 2026	29.06	29.35	28.88	29.09	29.09	0.24%	169,134
Aug 3, 2026	29.47	29.97	29.11	29.20	29.02	0.48%	163,264
Jul 31, 2026	28.80	29.13	28.50	29.06	28.88	0.55%	111,322
Jul 30, 2026	29.37	29.43	28.76	28.90	28.72	-1.20%	147,423
Jul 29, 2026	29.18	29.67	29.06	29.25	29.07	-0.17%	120,527
Jul 28, 2026	28.88	29.58	28.72	29.30	29.12	2.27%	94,703
Jul 27, 2026	28.69	28.91	28.50	28.65	28.47	0.24%	100,555
Jul 24, 2026	28.50	28.98	28.30	28.58	28.40	1.03%	125,191
Jul 23, 2026	27.50	28.33	27.00	28.29	28.12	0.43%	139,077
Jul 22, 2026	28.62	28.73	27.99	28.17	28.00	-1.57%	117,687
Jul 21, 2026	28.36	28.85	28.10	28.62	28.44	0.32%	129,691
Jul 20, 2026	28.57	28.63	28.27	28.53	28.35	0.07%	118,989
Jul 17, 2026	29.00	29.23	28.29	28.51	28.33	-1.89%	135,113
Jul 16, 2026	28.33	29.26	28.00	29.06	28.88	2.98%	99,706
Jul 15, 2026	27.89	28.41	27.86	28.22	28.05	1.07%	94,361
Jul 14, 2026	28.18	28.22	27.65	27.92	27.75	0.14%	134,295
Jul 13, 2026	27.73	28.13	26.16	27.88	27.71	0.76%	155,924