Civista Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.83	28.83	28.51	28.62	28.62	-0.35%	141,334
Nov 12, 2026	28.95	28.95	28.59	28.72	28.72	-0.62%	115,752
Nov 11, 2026	28.90	29.06	28.74	28.90	28.90	0.38%	129,382
Nov 10, 2026	28.74	28.84	27.96	28.79	28.79	0.07%	96,282
Nov 9, 2026	28.71	29.02	28.61	28.77	28.77	1.45%	88,302
Nov 6, 2026	28.07	28.53	28.02	28.36	28.36	0.71%	98,471
Nov 5, 2026	29.20	29.50	28.04	28.16	28.16	-2.26%	190,029
Nov 4, 2026	28.89	29.49	28.00	28.81	28.81	1.19%	201,517
Nov 3, 2026	28.86	28.86	28.37	28.47	28.47	-1.15%	105,521
Nov 2, 2026	28.50	29.03	28.20	28.98	28.80	2.66%	178,869
Oct 30, 2026	28.62	28.98	28.10	28.23	28.05	-0.84%	104,360
Oct 29, 2026	28.40	28.83	28.36	28.47	28.29	1.03%	201,568
Oct 28, 2026	28.11	28.34	27.80	28.18	28.00	0.07%	118,060
Oct 27, 2026	28.33	28.33	27.64	28.16	27.99	-0.21%	95,735
Oct 26, 2026	28.40	28.61	28.07	28.22	28.04	-0.25%	97,660
Oct 23, 2026	28.00	28.72	27.87	28.29	28.11	0.50%	132,002
Oct 22, 2026	27.50	28.21	27.28	28.15	27.98	5.23%	216,280
Oct 21, 2026	26.96	26.96	26.61	26.75	26.58	-0.59%	90,953
Oct 20, 2026	26.78	27.33	26.65	26.91	26.74	0.82%	151,028
Oct 19, 2026	26.86	26.98	26.63	26.69	26.52	-0.60%	86,685
Oct 16, 2026	26.92	27.39	26.77	26.85	26.68	-	149,895
Oct 15, 2026	26.69	27.06	26.50	26.85	26.68	1.47%	98,091
Oct 14, 2026	26.33	26.73	26.15	26.46	26.30	-0.82%	130,461
Oct 13, 2026	26.84	27.06	26.42	26.68	26.51	-0.11%	116,088
Oct 12, 2026	26.41	26.84	26.41	26.71	26.54	1.14%	98,411
Oct 9, 2026	26.72	26.72	26.35	26.41	26.25	-1.97%	58,960
Oct 8, 2026	26.64	27.13	26.36	26.94	26.77	1.28%	143,187
Oct 7, 2026	26.45	26.70	26.25	26.60	26.43	-0.41%	100,539
Oct 6, 2026	26.90	27.11	26.64	26.71	26.54	-0.41%	81,386
Oct 5, 2026	26.88	27.10	26.67	26.82	26.65	-0.59%	93,081
Oct 2, 2026	26.88	27.15	26.74	26.98	26.81	1.54%	96,698
Oct 1, 2026	26.27	26.61	25.91	26.57	26.40	0.72%	76,644
Sep 30, 2026	26.57	26.61	26.16	26.38	26.22	-0.64%	121,276
Sep 29, 2026	26.71	27.00	26.26	26.55	26.39	-0.60%	115,282
Sep 28, 2026	26.97	27.49	26.61	26.71	26.54	-1.29%	118,796
Sep 25, 2026	27.12	27.27	26.27	27.06	26.89	-	205,526
Sep 24, 2026	26.78	27.14	26.57	27.06	26.89	1.77%	176,438
Sep 23, 2026	26.87	26.97	26.50	26.59	26.42	-1.63%	79,463
Sep 22, 2026	27.21	27.33	26.91	27.03	26.86	-0.18%	124,162
Sep 21, 2026	27.29	27.49	27.00	27.08	26.91	-0.77%	109,039
Sep 18, 2026	27.06	27.38	26.86	27.29	27.12	0.22%	440,394
Sep 17, 2026	27.36	27.43	27.10	27.23	27.06	0.26%	79,295
Sep 16, 2026	27.42	27.55	26.79	27.16	26.99	-1.42%	142,459
Sep 15, 2026	27.66	27.70	27.35	27.55	27.38	0.07%	77,429
Sep 14, 2026	27.39	27.72	27.39	27.53	27.36	0.33%	110,358
Sep 11, 2026	27.59	27.59	27.21	27.44	27.27	0.33%	114,529
Sep 10, 2026	27.09	27.43	26.91	27.35	27.18	0.77%	151,299
Sep 9, 2026	27.25	27.42	27.01	27.14	26.97	-1.06%	127,400
Sep 8, 2026	27.64	27.90	27.38	27.43	27.26	-1.22%	99,931
Sep 4, 2026	27.44	27.85	27.44	27.77	27.60	0.73%	80,977