Skip to main content
logo
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
23.77
-0.51 (-2.10%)
At close: Apr 21, 2026, 4:00 PM EDT
23.77
0.00 (0.00%)
After-hours: Apr 21, 2026, 5:36 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202624.2524.5423.6223.7723.77-2.10%96,044
Apr 20, 202624.4824.6524.1224.2824.28-1.30%77,790
Apr 17, 202623.8724.9323.8524.6024.604.28%187,937
Apr 16, 202623.7624.0723.5323.5923.59-1.34%92,919
Apr 15, 202623.8924.0723.5623.9123.91-0.08%65,219
Apr 14, 202623.9324.0823.2223.9323.93-0.33%111,893
Apr 13, 202624.0024.1523.8024.0124.01-0.17%136,388
Apr 10, 202624.1924.2723.7524.0524.05-0.50%73,674
Apr 9, 202623.5124.2423.4624.1724.171.98%105,065
Apr 8, 202624.1724.2523.6123.7023.700.98%80,178
Apr 7, 202623.1323.5622.9823.4723.471.25%72,816
Apr 6, 202622.9923.4322.8223.1823.180.78%113,838
Apr 2, 202622.6123.0822.1123.0023.00-0.22%43,793
Apr 1, 202622.8923.2822.6523.0523.051.14%50,053
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