Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
23.14
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.25 | 23.25 | 23.04 | 23.14 | 23.14 | -0.09% | 51,126 |
| Dec 4, 2025 | 23.20 | 23.44 | 23.10 | 23.16 | 23.16 | -0.43% | 72,055 |
| Dec 3, 2025 | 22.96 | 23.26 | 22.76 | 23.26 | 23.26 | 2.02% | 129,645 |
| Dec 2, 2025 | 22.88 | 23.00 | 22.76 | 22.80 | 22.80 | -0.22% | 62,428 |
| Dec 1, 2025 | 22.56 | 23.04 | 22.56 | 22.85 | 22.85 | 0.48% | 106,481 |
| Nov 28, 2025 | 22.77 | 22.90 | 22.54 | 22.74 | 22.74 | -0.26% | 45,692 |
| Nov 26, 2025 | 22.75 | 22.87 | 22.52 | 22.80 | 22.80 | -0.22% | 77,240 |
| Nov 25, 2025 | 22.45 | 23.06 | 22.45 | 22.85 | 22.85 | 2.51% | 110,393 |
| Nov 24, 2025 | 22.42 | 22.62 | 22.04 | 22.29 | 22.29 | -0.76% | 65,228 |
| Nov 21, 2025 | 21.58 | 22.54 | 21.54 | 22.46 | 22.46 | 4.61% | 98,564 |
| Nov 20, 2025 | 21.57 | 21.86 | 21.32 | 21.47 | 21.47 | 0.70% | 109,895 |
| Nov 19, 2025 | 21.26 | 21.44 | 21.10 | 21.32 | 21.32 | 0.66% | 101,015 |
| Nov 18, 2025 | 21.39 | 21.72 | 21.15 | 21.18 | 21.18 | -0.89% | 56,066 |
| Nov 17, 2025 | 21.82 | 22.05 | 21.20 | 21.37 | 21.37 | -2.51% | 99,245 |
| Nov 14, 2025 | 21.85 | 21.98 | 21.48 | 21.92 | 21.92 | 0.05% | 37,005 |
| Nov 13, 2025 | 21.82 | 22.12 | 21.65 | 21.91 | 21.91 | 0.02% | 59,562 |
| Nov 12, 2025 | 21.81 | 22.19 | 21.81 | 21.91 | 21.91 | 0.30% | 41,814 |
| Nov 11, 2025 | 21.99 | 22.05 | 21.83 | 21.84 | 21.84 | -0.64% | 31,451 |
| Nov 10, 2025 | 22.14 | 22.18 | 21.84 | 21.98 | 21.98 | 0.50% | 44,573 |
| Nov 7, 2025 | 21.87 | 21.98 | 21.60 | 21.87 | 21.87 | - | 55,524 |
| Nov 6, 2025 | 21.74 | 21.95 | 21.59 | 21.87 | 21.87 | 0.51% | 64,026 |
| Nov 5, 2025 | 21.52 | 21.80 | 21.39 | 21.76 | 21.76 | 1.87% | 44,780 |
| Nov 4, 2025 | 21.27 | 21.59 | 21.19 | 21.36 | 21.36 | -1.07% | 69,770 |
| Nov 3, 2025 | 21.60 | 21.67 | 21.39 | 21.59 | 21.42 | 0.28% | 44,695 |
| Oct 31, 2025 | 21.55 | 21.81 | 21.20 | 21.53 | 21.36 | -0.05% | 86,635 |
| Oct 30, 2025 | 21.65 | 22.07 | 21.41 | 21.54 | 21.37 | -0.51% | 52,779 |
| Oct 29, 2025 | 21.78 | 22.10 | 21.36 | 21.65 | 21.48 | -1.28% | 110,703 |
| Oct 28, 2025 | 21.97 | 22.11 | 21.76 | 21.93 | 21.76 | -0.18% | 58,235 |
| Oct 27, 2025 | 22.18 | 22.50 | 21.91 | 21.97 | 21.80 | -0.95% | 63,628 |
| Oct 24, 2025 | 21.60 | 22.44 | 21.60 | 22.18 | 22.01 | 4.23% | 165,265 |
| Oct 23, 2025 | 21.71 | 22.37 | 20.87 | 21.28 | 21.11 | -1.25% | 178,731 |
| Oct 22, 2025 | 21.13 | 21.59 | 20.83 | 21.55 | 21.38 | 3.71% | 120,369 |
| Oct 21, 2025 | 20.85 | 21.25 | 20.60 | 20.78 | 20.62 | -0.67% | 106,226 |
| Oct 20, 2025 | 20.07 | 20.94 | 20.07 | 20.92 | 20.76 | 4.76% | 136,555 |
| Oct 17, 2025 | 20.10 | 20.27 | 19.97 | 19.97 | 19.81 | -0.15% | 95,546 |
| Oct 16, 2025 | 20.86 | 21.24 | 19.82 | 20.00 | 19.84 | -4.63% | 174,863 |
| Oct 15, 2025 | 21.47 | 21.62 | 20.85 | 20.97 | 20.80 | -1.73% | 255,935 |
| Oct 14, 2025 | 20.49 | 21.64 | 20.48 | 21.34 | 21.17 | 3.84% | 210,221 |
| Oct 13, 2025 | 20.48 | 20.70 | 20.31 | 20.55 | 20.39 | 1.08% | 155,489 |
| Oct 10, 2025 | 20.75 | 21.03 | 20.31 | 20.33 | 20.17 | -1.98% | 124,901 |
| Oct 9, 2025 | 20.77 | 20.96 | 20.44 | 20.74 | 20.58 | -0.10% | 57,966 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.53 | 20.76 | 20.60 | -0.67% | 72,498 |
| Oct 7, 2025 | 20.81 | 20.90 | 20.75 | 20.90 | 20.74 | 1.06% | 52,972 |
| Oct 6, 2025 | 20.42 | 21.00 | 20.42 | 20.68 | 20.52 | 1.12% | 86,333 |
| Oct 3, 2025 | 20.26 | 20.53 | 20.18 | 20.45 | 20.29 | 1.54% | 49,260 |
| Oct 2, 2025 | 20.19 | 20.19 | 19.87 | 20.14 | 19.98 | -0.20% | 77,585 |
| Oct 1, 2025 | 20.31 | 20.31 | 19.95 | 20.18 | 20.02 | -0.64% | 55,925 |
| Sep 30, 2025 | 20.28 | 20.48 | 20.07 | 20.31 | 20.15 | -0.10% | 85,150 |
| Sep 29, 2025 | 20.73 | 20.73 | 20.31 | 20.33 | 20.17 | -1.60% | 93,106 |
| Sep 26, 2025 | 20.62 | 20.89 | 20.54 | 20.66 | 20.50 | 0.34% | 82,886 |
| Sep 25, 2025 | 20.46 | 20.77 | 20.42 | 20.59 | 20.43 | 0.05% | 87,861 |
| Sep 24, 2025 | 20.76 | 21.00 | 20.39 | 20.58 | 20.42 | -0.68% | 61,621 |
| Sep 23, 2025 | 20.77 | 21.04 | 20.62 | 20.72 | 20.56 | 0.14% | 81,148 |
| Sep 22, 2025 | 20.81 | 20.88 | 20.56 | 20.69 | 20.53 | -0.48% | 119,439 |
| Sep 19, 2025 | 21.30 | 21.37 | 20.75 | 20.79 | 20.63 | -2.39% | 652,739 |
| Sep 18, 2025 | 20.98 | 21.37 | 20.83 | 21.30 | 21.13 | 2.45% | 78,037 |
| Sep 17, 2025 | 20.74 | 21.31 | 20.52 | 20.79 | 20.63 | 0.78% | 100,815 |
| Sep 16, 2025 | 20.93 | 20.93 | 20.46 | 20.63 | 20.47 | -1.06% | 90,319 |
| Sep 15, 2025 | 20.96 | 21.10 | 20.70 | 20.85 | 20.69 | 0.10% | 69,736 |
| Sep 12, 2025 | 21.14 | 21.24 | 20.68 | 20.83 | 20.67 | -1.09% | 56,403 |
| Sep 11, 2025 | 21.15 | 21.15 | 20.87 | 21.06 | 20.89 | -0.14% | 126,433 |
| Sep 10, 2025 | 21.03 | 21.20 | 21.00 | 21.09 | 20.92 | 0.38% | 77,771 |
| Sep 9, 2025 | 21.24 | 21.25 | 20.83 | 21.01 | 20.84 | -0.33% | 82,579 |
| Sep 8, 2025 | 21.05 | 21.25 | 20.98 | 21.08 | 20.91 | 0.29% | 59,394 |
| Sep 5, 2025 | 21.20 | 21.41 | 20.87 | 21.02 | 20.85 | -0.80% | 87,558 |
| Sep 4, 2025 | 20.78 | 21.26 | 20.78 | 21.19 | 21.02 | 2.12% | 49,203 |
| Sep 3, 2025 | 20.89 | 21.23 | 20.64 | 20.75 | 20.59 | -1.05% | 97,734 |
| Sep 2, 2025 | 20.91 | 21.09 | 20.70 | 20.97 | 20.80 | -1.04% | 100,094 |
| Aug 29, 2025 | 21.00 | 21.24 | 20.88 | 21.19 | 21.02 | 1.53% | 105,177 |
| Aug 28, 2025 | 21.11 | 21.11 | 20.69 | 20.87 | 20.71 | -0.05% | 61,328 |
| Aug 27, 2025 | 20.99 | 21.18 | 20.81 | 20.88 | 20.72 | -0.57% | 64,355 |
| Aug 26, 2025 | 20.77 | 21.14 | 20.69 | 21.00 | 20.83 | 2.09% | 78,482 |
| Aug 25, 2025 | 20.84 | 20.93 | 20.52 | 20.57 | 20.41 | -1.53% | 91,709 |
| Aug 22, 2025 | 20.07 | 20.95 | 19.89 | 20.89 | 20.73 | 5.03% | 117,046 |
| Aug 21, 2025 | 19.97 | 20.04 | 19.76 | 19.89 | 19.73 | -0.95% | 83,380 |
| Aug 20, 2025 | 19.91 | 20.11 | 19.82 | 20.08 | 19.92 | 0.85% | 50,202 |
| Aug 19, 2025 | 19.84 | 20.33 | 19.75 | 19.91 | 19.75 | 0.10% | 94,365 |
| Aug 18, 2025 | 19.67 | 20.13 | 19.67 | 19.89 | 19.73 | -0.60% | 109,629 |
| Aug 15, 2025 | 20.41 | 20.41 | 19.88 | 20.01 | 19.85 | -1.53% | 93,891 |
| Aug 14, 2025 | 20.31 | 20.65 | 20.18 | 20.32 | 20.16 | -1.41% | 64,955 |
| Aug 13, 2025 | 20.72 | 20.98 | 20.29 | 20.61 | 20.45 | 0.59% | 61,476 |
| Aug 12, 2025 | 19.85 | 20.54 | 19.85 | 20.49 | 20.33 | 4.01% | 69,248 |
| Aug 11, 2025 | 19.37 | 19.77 | 19.31 | 19.70 | 19.54 | 1.86% | 53,770 |
| Aug 8, 2025 | 19.42 | 19.54 | 19.01 | 19.34 | 19.19 | 0.31% | 88,147 |
| Aug 7, 2025 | 19.46 | 19.50 | 19.11 | 19.28 | 19.13 | -0.46% | 70,038 |
| Aug 6, 2025 | 19.39 | 19.52 | 19.13 | 19.37 | 19.22 | 0.16% | 87,408 |
| Aug 5, 2025 | 19.41 | 19.50 | 19.10 | 19.34 | 19.19 | -0.67% | 276,006 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.06 | 19.47 | 19.15 | 0.62% | 96,062 |
| Aug 1, 2025 | 19.28 | 19.48 | 18.95 | 19.35 | 19.03 | -0.62% | 167,213 |
| Jul 31, 2025 | 19.62 | 19.87 | 19.31 | 19.47 | 19.15 | -1.32% | 145,420 |
| Jul 30, 2025 | 20.13 | 20.30 | 19.65 | 19.73 | 19.40 | -1.84% | 194,702 |
| Jul 29, 2025 | 20.15 | 20.24 | 20.03 | 20.10 | 19.77 | -0.37% | 89,636 |
| Jul 28, 2025 | 20.09 | 20.44 | 20.00 | 20.18 | 19.84 | -0.07% | 109,413 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.08 | 20.19 | 19.86 | -3.40% | 92,826 |
| Jul 24, 2025 | 21.20 | 21.53 | 20.82 | 20.90 | 20.55 | -2.34% | 176,515 |
| Jul 23, 2025 | 21.26 | 21.53 | 21.18 | 21.40 | 21.05 | 0.66% | 53,182 |
| Jul 22, 2025 | 21.22 | 21.65 | 21.15 | 21.26 | 20.91 | -0.05% | 62,599 |
| Jul 21, 2025 | 21.37 | 21.61 | 21.20 | 21.27 | 20.92 | -0.23% | 124,723 |
| Jul 18, 2025 | 21.64 | 21.64 | 21.30 | 21.32 | 20.97 | -0.61% | 45,808 |
| Jul 17, 2025 | 21.45 | 21.76 | 21.25 | 21.45 | 21.10 | -0.60% | 88,162 |