Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
28.67
+0.76 (2.72%)
At close: Jun 26, 2026, 4:00 PM EDT
28.67
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.9428.8627.8028.6728.672.72%783,230
Jun 25, 202628.0828.1627.6927.9127.91-0.32%89,891
Jun 24, 202627.4028.1327.2728.0028.002.12%207,654
Jun 23, 202626.8727.4626.8727.4227.422.24%150,240
Jun 22, 202626.7627.1626.4426.8226.82-0.11%111,719
Jun 18, 202626.9327.0526.6926.8526.851.24%302,368
Jun 17, 202626.8427.1526.2726.5226.52-1.45%102,448
Jun 16, 202626.7727.0426.6326.9126.911.59%115,479
Jun 15, 202627.3227.4826.4326.4926.49-2.65%70,674
Jun 12, 202626.9627.2426.8727.2127.211.72%71,362
Jun 11, 202626.9427.0926.4726.7526.75-0.26%122,429
Jun 10, 202626.7227.4026.6526.8226.821.28%123,625
Jun 9, 202626.5827.2126.4626.4826.480.42%115,712
Jun 8, 202626.4126.8426.3626.3726.37-0.15%84,490
Jun 5, 202626.0726.5825.9926.4126.411.27%65,593
Jun 4, 202625.5826.2125.5826.0826.083.45%67,719
Jun 3, 202625.7025.7025.1625.2125.21-2.36%98,321
Jun 2, 202625.4225.9825.1225.8225.821.02%74,246
Jun 1, 202625.7926.0225.3725.5625.56-1.31%95,575
May 29, 202625.7725.9725.4925.9025.900.50%109,447
May 28, 202625.6825.8025.4625.7725.770.47%46,623
May 27, 202625.9226.0025.5825.6525.65-0.66%68,035
May 26, 202625.5625.8425.4625.8225.821.41%66,129
May 22, 202625.7525.8125.4125.4625.46-0.74%83,902
May 21, 202624.9425.6924.7825.6525.651.91%72,812
May 20, 202624.7425.3424.5225.1725.171.45%98,669
May 19, 202624.7426.1524.5824.8124.810.10%78,566
May 18, 202624.3024.8324.3024.7924.792.33%50,717
May 15, 202624.4124.4924.1524.2224.22-1.22%59,743
May 14, 202624.4925.2024.4224.5224.520.29%54,785
May 13, 202624.4525.1524.2824.4524.45-0.37%60,741
May 12, 202624.6525.2024.2124.5424.54-0.73%58,569
May 11, 202625.2125.2924.6624.7224.72-1.08%71,714
May 8, 202624.9625.1824.7824.9924.990.04%38,227
May 7, 202625.0825.4824.7824.9824.98-0.08%73,456
May 6, 202625.2125.8324.8425.0025.000.36%56,094
May 5, 202624.5725.0524.4124.9124.911.84%47,634
May 4, 202625.0128.3124.5424.6424.46-1.72%51,491
May 1, 202625.0125.2524.3825.0724.890.80%41,642
Apr 30, 202624.7325.2224.7024.8724.690.32%55,728
Apr 29, 202625.3225.4324.6724.7924.61-2.75%74,919
Apr 28, 202625.3925.6125.2025.4925.300.63%78,626
Apr 27, 202624.8925.3724.8725.3325.141.56%104,401
Apr 24, 202624.6024.9624.1824.9424.761.67%129,041
Apr 23, 202624.6424.7624.2424.5324.35-0.20%72,575
Apr 22, 202623.9825.3123.9824.5824.403.41%133,245
Apr 21, 202624.2524.5423.6223.7723.60-2.10%96,068
Apr 20, 202624.4824.6524.1224.2824.10-1.30%79,503
Apr 17, 202623.8724.9323.8524.6024.424.28%187,937
Apr 16, 202623.7624.0723.5323.5923.42-1.34%101,598