Skip to main content
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
25.49
+0.16 (0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3925.6125.2025.4925.490.63%78,626
Apr 27, 202624.8925.3724.8725.3325.331.56%104,401
Apr 24, 202624.6024.9624.1824.9424.941.67%129,041
Apr 23, 202624.6424.7624.2424.5324.53-0.20%72,575
Apr 22, 202623.9825.3123.9824.5824.583.41%133,245
Apr 21, 202624.2524.5423.6223.7723.77-2.10%96,068
Apr 20, 202624.4824.6524.1224.2824.28-1.30%79,503
Apr 17, 202623.8724.9323.8524.6024.604.28%187,937
Apr 16, 202623.7624.0723.5323.5923.59-1.34%101,598
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%93,167
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%72,830
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%50,130
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
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