Skip to main content
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
22.37
-0.21 (-0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
22.37
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:03 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2422.5321.8022.35--1.02%76,279
Mar 6, 202622.4522.7522.0022.5822.58-1.18%62,551
Mar 5, 202623.1323.2422.7422.8522.85-2.48%61,603
Mar 4, 202623.4623.6923.1423.4323.430.86%197,222
Mar 3, 202622.8523.4122.6923.2323.23-1.32%84,450
Mar 2, 202623.2124.0122.0623.5423.54-1.13%95,104
Feb 27, 202623.9024.1623.5123.8123.81-2.54%96,660
Feb 26, 202624.5024.7724.1124.4324.43-0.08%72,283
Feb 25, 202624.0224.4924.0224.4524.452.30%53,610
Feb 24, 202623.8223.9923.3223.9023.900.34%86,488
Feb 23, 202624.4924.7823.5223.8223.82-2.50%95,127
Feb 20, 202624.0324.4723.7524.4324.431.50%82,567
Feb 19, 202623.7524.1523.6524.0724.070.63%58,390
Feb 18, 202624.0624.4023.8223.9223.92-0.95%69,588
Feb 17, 202623.8524.4523.8524.1524.151.26%42,429
Feb 13, 202623.8724.1223.5523.8523.85-0.13%62,490
Feb 12, 202623.9924.1423.3523.8823.880.59%123,995
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%77,755
Feb 6, 202625.1425.4024.7524.8324.65-0.16%143,785
Feb 5, 202624.7025.1524.3924.8724.690.36%75,685
Feb 4, 202624.7225.3024.7224.7824.600.90%67,356
Feb 3, 202624.5125.1224.2024.5624.38-0.24%101,444
Feb 2, 202624.1125.1223.9324.6224.442.03%124,348
Jan 30, 202624.6524.9423.5924.1323.96-2.03%148,903
Jan 29, 202623.6324.7323.2024.6324.455.75%138,325
Jan 28, 202623.1323.5622.7523.2923.121.26%153,760
Jan 27, 202622.8623.3122.8623.0022.830.35%66,321
Jan 26, 202622.8723.4422.6322.9222.75-73,190
Jan 23, 202623.4623.6022.8922.9222.75-2.92%62,960
Jan 22, 202623.4124.0023.4123.6123.440.73%80,657
Jan 21, 202622.7123.4922.5723.4423.274.46%148,603
Jan 20, 202622.2722.7822.0622.4422.28-1.10%71,003
Jan 16, 202623.1723.3922.6122.6922.53-2.32%112,026
Jan 15, 202622.5823.3622.5823.2323.062.65%109,246
Jan 14, 202622.3722.7422.1222.6322.471.25%209,357
Jan 13, 202622.1622.4821.9022.3522.190.86%123,838
Jan 12, 202622.0422.4121.9022.1622.00-0.23%78,458
Jan 9, 202622.5422.7122.1722.2122.05-1.60%71,350
Jan 8, 202621.8922.7121.8922.5722.412.45%52,257
Jan 7, 202622.0722.2021.7522.0321.87-1.26%44,729
Jan 6, 202622.1122.3221.6922.3122.150.77%69,860
Jan 5, 202621.8622.6021.8622.1421.981.19%134,634
Jan 2, 202622.4722.4721.8021.8821.72-1.53%60,979
Dec 31, 202522.6522.7522.1422.2222.06-1.72%83,496
Dec 30, 202522.6822.8022.3522.6122.45-0.88%56,891
Dec 29, 202522.9823.1122.6522.8122.64-0.96%65,566
Dec 26, 202523.0623.2522.9023.0322.860.04%63,141
Dec 24, 202522.9523.2322.8623.0222.850.17%52,470
Dec 23, 202523.2723.4822.9222.9822.81-1.79%98,643
Dec 22, 202523.8224.1423.3423.4023.23-2.13%100,730
Dec 19, 202524.2424.4223.7123.9123.74-0.95%237,520
Dec 18, 202524.4924.6824.1324.1423.97-0.54%167,514
Dec 17, 202524.1024.4123.9824.2724.090.71%269,716
Dec 16, 202524.5324.7424.1024.1023.93-1.39%174,328
Dec 15, 202524.2624.6524.1524.4424.261.33%215,198
Dec 12, 202524.2524.3824.0424.1223.95-0.25%156,192
Dec 11, 202524.0624.2924.0124.1824.000.46%193,547
Dec 10, 202523.3424.2123.3424.0723.902.78%230,726
Dec 9, 202523.3823.8223.3723.4223.250.17%98,156
Dec 8, 202523.2223.5623.2223.3823.211.04%41,395
Dec 5, 202523.2523.2523.0423.1422.97-0.09%51,126
Dec 4, 202523.2023.4423.1023.1622.99-0.43%72,055
Dec 3, 202522.9623.2622.7623.2623.092.02%129,645
Dec 2, 202522.8823.0022.7622.8022.63-0.22%62,428
Dec 1, 202522.5623.0422.5622.8522.680.48%106,481
Nov 28, 202522.7722.9022.5422.7422.58-0.26%45,694
Nov 26, 202522.7522.8722.5222.8022.63-0.22%77,240
Nov 25, 202522.4523.0622.4522.8522.682.51%110,393
Nov 24, 202522.4222.6222.0422.2922.13-0.76%65,228
Nov 21, 202521.5822.5421.5422.4622.304.61%98,564
Nov 20, 202521.5721.8621.3221.4721.310.70%109,895
Nov 19, 202521.2621.4421.1021.3221.170.66%101,015
Nov 18, 202521.3921.7221.1521.1821.03-0.89%56,066
Nov 17, 202521.8222.0521.2021.3721.22-2.51%99,245
Nov 14, 202521.8521.9821.4821.9221.760.05%37,005
Nov 13, 202521.8222.1221.6521.9121.750.02%59,562
Nov 12, 202521.8122.1921.8121.9121.750.30%41,814
Nov 11, 202521.9922.0521.8321.8421.68-0.64%31,451
Nov 10, 202522.1422.1821.8421.9821.820.50%44,573
Nov 7, 202521.8721.9821.6021.8721.71-55,524
Nov 6, 202521.7421.9521.5921.8721.710.51%64,026
Nov 5, 202521.5221.8021.3921.7621.601.87%44,780
Nov 4, 202521.2721.5921.1921.3621.21-1.07%69,770
Nov 3, 202521.6021.6721.3921.5921.260.28%44,695
Oct 31, 202521.5521.8121.2021.5321.21-0.05%86,635
Oct 30, 202521.6522.0721.4121.5421.22-0.51%52,779
Oct 29, 202521.7822.1021.3621.6521.32-1.28%110,703
Oct 28, 202521.9722.1121.7621.9321.60-0.18%58,235
Oct 27, 202522.1822.5021.9121.9721.64-0.95%63,628
Oct 24, 202521.6022.4421.6022.1821.854.23%165,265
Oct 23, 202521.7122.3720.8721.2820.96-1.25%178,731
Oct 22, 202521.1321.5920.8321.5521.233.71%120,369
Oct 21, 202520.8521.2520.6020.7820.47-0.67%106,226
Oct 20, 202520.0720.9420.0720.9220.614.76%136,555
Oct 17, 202520.1020.2719.9719.9719.67-0.15%95,546
Oct 16, 202520.8621.2419.8220.0019.70-4.63%174,863
Oct 15, 202521.4721.6220.8520.9720.65-1.73%255,935
Oct 14, 202520.4921.6420.4821.3421.023.84%210,221