Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
28.15
-0.18 (-0.64%)
At close: Aug 10, 2026, 4:00 PM EDT
28.13
-0.02 (-0.07%)
After-hours: Aug 10, 2026, 4:10 PM EDT
Civista Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 28.22 | 28.37 | 27.97 | 28.13 | 28.13 | -0.71% | 71,467 |
| Aug 7, 2026 | 28.62 | 28.63 | 28.04 | 28.33 | 28.33 | -1.19% | 104,890 |
| Aug 6, 2026 | 29.04 | 29.15 | 28.42 | 28.67 | 28.67 | -0.59% | 122,991 |
| Aug 5, 2026 | 29.11 | 29.11 | 28.78 | 28.84 | 28.84 | -0.86% | 90,123 |
| Aug 4, 2026 | 29.06 | 29.35 | 28.88 | 29.09 | 29.09 | 0.24% | 155,775 |
| Aug 3, 2026 | 29.47 | 29.97 | 29.11 | 29.20 | 29.02 | 0.48% | 163,264 |
| Jul 31, 2026 | 28.80 | 29.13 | 28.50 | 29.06 | 28.88 | 0.55% | 111,322 |
| Jul 30, 2026 | 29.37 | 29.43 | 28.76 | 28.90 | 28.72 | -1.20% | 147,423 |
| Jul 29, 2026 | 29.18 | 29.67 | 29.06 | 29.25 | 29.07 | -0.17% | 120,527 |
| Jul 28, 2026 | 28.88 | 29.58 | 28.72 | 29.30 | 29.12 | 2.27% | 94,703 |
| Jul 27, 2026 | 28.69 | 28.91 | 28.50 | 28.65 | 28.47 | 0.24% | 100,555 |
| Jul 24, 2026 | 28.50 | 28.98 | 28.30 | 28.58 | 28.40 | 1.03% | 125,191 |
| Jul 23, 2026 | 27.50 | 28.33 | 27.00 | 28.29 | 28.12 | 0.43% | 139,077 |
| Jul 22, 2026 | 28.62 | 28.73 | 27.99 | 28.17 | 28.00 | -1.57% | 117,687 |
| Jul 21, 2026 | 28.36 | 28.85 | 28.10 | 28.62 | 28.44 | 0.32% | 129,691 |
| Jul 20, 2026 | 28.57 | 28.63 | 28.27 | 28.53 | 28.35 | 0.07% | 118,989 |
| Jul 17, 2026 | 29.00 | 29.23 | 28.29 | 28.51 | 28.33 | -1.89% | 135,113 |
| Jul 16, 2026 | 28.33 | 29.26 | 28.00 | 29.06 | 28.88 | 2.98% | 99,706 |
| Jul 15, 2026 | 27.89 | 28.41 | 27.86 | 28.22 | 28.05 | 1.07% | 94,361 |
| Jul 14, 2026 | 28.18 | 28.22 | 27.65 | 27.92 | 27.75 | 0.14% | 134,295 |
| Jul 13, 2026 | 27.73 | 28.13 | 26.16 | 27.88 | 27.71 | 0.76% | 155,924 |
| Jul 10, 2026 | 27.36 | 27.75 | 27.19 | 27.67 | 27.50 | 0.62% | 157,277 |
| Jul 9, 2026 | 27.42 | 27.78 | 27.42 | 27.50 | 27.33 | 0.29% | 111,665 |
| Jul 8, 2026 | 27.75 | 27.82 | 27.20 | 27.42 | 27.25 | -1.90% | 155,078 |
| Jul 7, 2026 | 27.99 | 28.32 | 27.81 | 27.95 | 27.78 | 0.07% | 130,588 |
| Jul 6, 2026 | 28.46 | 29.19 | 27.92 | 27.93 | 27.76 | -1.86% | 121,588 |
| Jul 2, 2026 | 29.29 | 29.38 | 28.43 | 28.46 | 28.28 | -1.86% | 133,068 |
| Jul 1, 2026 | 28.33 | 29.04 | 27.77 | 29.00 | 28.82 | 2.76% | 151,945 |
| Jun 30, 2026 | 28.43 | 28.45 | 28.06 | 28.22 | 28.05 | -0.74% | 112,627 |
| Jun 29, 2026 | 28.53 | 28.53 | 27.70 | 28.43 | 28.25 | -0.84% | 165,317 |
| Jun 26, 2026 | 27.94 | 28.86 | 27.80 | 28.67 | 28.49 | 2.72% | 795,915 |
| Jun 25, 2026 | 28.08 | 28.16 | 27.69 | 27.91 | 27.74 | -0.32% | 90,804 |
| Jun 24, 2026 | 27.40 | 28.13 | 27.27 | 28.00 | 27.83 | 2.12% | 207,654 |
| Jun 23, 2026 | 26.87 | 27.46 | 26.87 | 27.42 | 27.25 | 2.24% | 150,240 |
| Jun 22, 2026 | 26.76 | 27.16 | 26.44 | 26.82 | 26.65 | -0.11% | 111,719 |
| Jun 18, 2026 | 26.93 | 27.05 | 26.69 | 26.85 | 26.68 | 1.24% | 302,368 |
| Jun 17, 2026 | 26.84 | 27.15 | 26.27 | 26.52 | 26.36 | -1.45% | 102,448 |
| Jun 16, 2026 | 26.77 | 27.04 | 26.63 | 26.91 | 26.74 | 1.59% | 115,479 |
| Jun 15, 2026 | 27.32 | 27.48 | 26.43 | 26.49 | 26.33 | -2.65% | 70,674 |
| Jun 12, 2026 | 26.96 | 27.24 | 26.87 | 27.21 | 27.04 | 1.72% | 71,362 |
| Jun 11, 2026 | 26.94 | 27.09 | 26.47 | 26.75 | 26.59 | -0.26% | 122,429 |
| Jun 10, 2026 | 26.72 | 27.40 | 26.65 | 26.82 | 26.65 | 1.28% | 123,625 |
| Jun 9, 2026 | 26.58 | 27.21 | 26.46 | 26.48 | 26.32 | 0.42% | 115,712 |
| Jun 8, 2026 | 26.41 | 26.84 | 26.36 | 26.37 | 26.21 | -0.15% | 84,490 |
| Jun 5, 2026 | 26.07 | 26.58 | 25.99 | 26.41 | 26.25 | 1.27% | 65,593 |
| Jun 4, 2026 | 25.58 | 26.21 | 25.58 | 26.08 | 25.92 | 3.45% | 67,719 |
| Jun 3, 2026 | 25.70 | 25.70 | 25.16 | 25.21 | 25.05 | -2.36% | 98,321 |
| Jun 2, 2026 | 25.42 | 25.98 | 25.12 | 25.82 | 25.66 | 1.02% | 74,246 |
| Jun 1, 2026 | 25.79 | 26.02 | 25.37 | 25.56 | 25.40 | -1.31% | 95,575 |
| May 29, 2026 | 25.77 | 25.97 | 25.49 | 25.90 | 25.74 | 0.50% | 109,447 |