Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
24.22
-0.30 (-1.22%)
At close: May 15, 2026, 4:00 PM EDT
23.99
-0.23 (-0.95%)
After-hours: May 15, 2026, 5:45 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202624.5725.0524.4124.9124.911.10%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, 202625.3925.6125.2025.4925.310.63%78,626
Apr 27, 202624.8925.3724.8725.3325.151.56%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, 202624.4824.6524.1224.2824.11-1.30%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, 202624.0024.1523.8024.0123.84-0.17%136,388
Apr 10, 202624.1924.2723.7524.0523.88-0.50%93,167
Apr 9, 202623.5124.2423.4624.1724.001.98%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, 202622.6123.0822.1123.0022.84-0.22%43,793
Apr 1, 202622.8923.2822.6523.0522.891.14%50,130
Mar 31, 202623.0023.0222.3222.7922.631.02%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
Mar 25, 202622.8323.3922.2622.4322.27-0.36%62,805
Mar 24, 202622.2622.8422.1522.5122.35-0.09%81,846
Mar 23, 202622.2422.8721.9122.5322.373.11%80,378
Mar 20, 202622.1122.1621.7021.8521.69-1.18%285,536
Mar 19, 202621.6122.2621.6022.1121.951.14%116,278
Mar 18, 202622.0622.2921.7221.8621.70-1.75%141,491
Mar 17, 202622.5222.5522.1322.2522.09-0.58%62,834
Mar 16, 202622.4123.2022.1522.3822.220.58%57,558
Mar 13, 202622.3122.4421.8922.2522.090.54%78,405
Mar 12, 202621.9922.1821.6322.1321.97-0.05%75,038
Mar 11, 202622.1622.3622.0222.1421.98-1.16%54,685
Mar 10, 202622.2122.8522.1822.4022.240.13%52,337
Mar 9, 202622.2422.5321.8022.3722.21-0.93%93,724
Mar 6, 202622.4522.7522.0022.5822.42-1.18%67,315