Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
26.41
+0.33 (1.27%)
At close: Jun 5, 2026, 4:00 PM EDT
26.39
-0.02 (-0.08%)
After-hours: Jun 5, 2026, 5:55 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.0726.5825.9926.4126.411.27%65,008
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%70,985
Jun 1, 202625.7926.0225.3725.5625.56-1.31%95,479
May 29, 202625.7725.9725.4925.9025.900.50%109,350
May 28, 202625.6825.8025.4625.7725.770.47%44,986
May 27, 202625.9226.0025.5825.6525.65-0.66%65,026
May 26, 202625.5625.8425.4625.8225.821.41%61,700
May 22, 202625.7525.8125.4125.4625.46-0.74%78,131
May 21, 202624.9425.6924.7825.6525.651.91%72,812
May 20, 202624.7425.3424.5225.1725.171.45%92,154
May 19, 202624.7426.1524.5824.8124.810.10%72,918
May 18, 202624.3024.8324.3024.7924.792.33%47,636
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
Apr 15, 202623.8924.0723.5623.9123.74-0.08%65,219
Apr 14, 202623.9324.0823.2223.9323.76-0.33%111,893
Apr 13, 202624.0024.1523.8024.0123.83-0.17%136,388
Apr 10, 202624.1924.2723.7524.0523.87-0.50%93,167
Apr 9, 202623.5124.2423.4624.1723.991.98%105,065
Apr 8, 202624.1724.2523.6123.7023.530.98%80,178
Apr 7, 202623.1323.5622.9823.4723.301.25%72,830
Apr 6, 202622.9923.4322.8223.1823.010.78%113,838
Apr 2, 202622.6123.0822.1123.0022.83-0.22%43,793
Apr 1, 202622.8923.2822.6523.0522.881.14%50,130
Mar 31, 202623.0023.0222.3222.7922.621.02%129,536
Mar 30, 202622.6922.6922.3322.5622.401.03%92,236
Mar 27, 202622.3522.6522.0022.3322.17-1.11%49,570
Mar 26, 202622.2622.5822.1722.5822.420.67%44,820