Skip to main content
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
28.67
+0.76 (2.72%)
At close: Jun 26, 2026, 4:00 PM EDT
28.67
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.9428.8627.8028.6728.672.72%783,230
Jun 25, 202628.0828.1627.6927.9127.91-0.32%89,891
Jun 24, 202627.4028.1327.2728.0028.002.12%207,654
Jun 23, 202626.8727.4626.8727.4227.422.24%150,240
Jun 22, 202626.7627.1626.4426.8226.82-0.11%111,719
Jun 18, 202626.9327.0526.6926.8526.851.24%302,368
Jun 17, 202626.8427.1526.2726.5226.52-1.45%102,448
Jun 16, 202626.7727.0426.6326.9126.911.59%115,479
Jun 15, 202627.3227.4826.4326.4926.49-2.65%70,674
Jun 12, 202626.9627.2426.8727.2127.211.72%71,362
Jun 11, 202626.9427.0926.4726.7526.75-0.26%122,429
Jun 10, 202626.7227.4026.6526.8226.821.28%123,625
Jun 9, 202626.5827.2126.4626.4826.480.42%115,712
Jun 8, 202626.4126.8426.3626.3726.37-0.15%84,490
Jun 5, 202626.0726.5825.9926.4126.411.27%65,593
Jun 4, 202625.5826.2125.5826.0826.083.45%67,719
Jun 3, 202625.7025.7025.1625.2125.21-2.36%98,321
Jun 2, 202625.4225.9825.1225.8225.821.02%74,246
Jun 1, 202625.7926.0225.3725.5625.56-1.31%95,575
May 29, 202625.7725.9725.4925.9025.900.50%109,447
May 28, 202625.6825.8025.4625.7725.770.47%46,623
May 27, 202625.9226.0025.5825.6525.65-0.66%68,035
May 26, 202625.5625.8425.4625.8225.821.41%66,129
May 22, 202625.7525.8125.4125.4625.46-0.74%83,902
May 21, 202624.9425.6924.7825.6525.651.91%72,812
May 20, 202624.7425.3424.5225.1725.171.45%98,669
May 19, 202624.7426.1524.5824.8124.810.10%78,566
May 18, 202624.3024.8324.3024.7924.792.33%50,717
May 15, 202624.4124.4924.1524.2224.22-1.22%59,743
May 14, 202624.4925.2024.4224.5224.520.29%54,785
May 13, 202624.4525.1524.2824.4524.45-0.37%60,741
May 12, 202624.6525.2024.2124.5424.54-0.73%58,569
May 11, 202625.2125.2924.6624.7224.72-1.08%71,714
May 8, 202624.9625.1824.7824.9924.990.04%38,227
May 7, 202625.0825.4824.7824.9824.98-0.08%73,456
May 6, 202625.2125.8324.8425.0025.000.36%56,094
May 5, 202624.5725.0524.4124.9124.911.84%47,634
May 4, 202625.0128.3124.5424.6424.46-1.72%51,491
May 1, 202625.0125.2524.3825.0724.890.80%41,642
Apr 30, 202624.7325.2224.7024.8724.690.32%55,728
Apr 29, 202625.3225.4324.6724.7924.61-2.75%74,919
Apr 28, 202625.3925.6125.2025.4925.300.63%78,626
Apr 27, 202624.8925.3724.8725.3325.141.56%104,401
Apr 24, 202624.6024.9624.1824.9424.761.67%129,041
Apr 23, 202624.6424.7624.2424.5324.35-0.20%72,575
Apr 22, 202623.9825.3123.9824.5824.403.41%133,245
Apr 21, 202624.2524.5423.6223.7723.60-2.10%96,068
Apr 20, 202624.4824.6524.1224.2824.10-1.30%79,503
Apr 17, 202623.8724.9323.8524.6024.424.28%187,937
Apr 16, 202623.7624.0723.5323.5923.42-1.34%101,598
Apr 15, 202623.8924.0723.5623.9123.74-0.08%65,219
Apr 14, 202623.9324.0823.2223.9323.76-0.33%111,893
Apr 13, 202624.0024.1523.8024.0123.83-0.17%136,388
Apr 10, 202624.1924.2723.7524.0523.87-0.50%93,167
Apr 9, 202623.5124.2423.4624.1723.991.98%105,065
Apr 8, 202624.1724.2523.6123.7023.530.98%80,178
Apr 7, 202623.1323.5622.9823.4723.301.25%72,830
Apr 6, 202622.9923.4322.8223.1823.010.78%113,838
Apr 2, 202622.6123.0822.1123.0022.83-0.22%43,793
Apr 1, 202622.8923.2822.6523.0522.881.14%50,130
Mar 31, 202623.0023.0222.3222.7922.621.02%129,536
Mar 30, 202622.6922.6922.3322.5622.401.03%92,236
Mar 27, 202622.3522.6522.0022.3322.17-1.11%49,570
Mar 26, 202622.2622.5822.1722.5822.420.67%44,820
Mar 25, 202622.8323.3922.2622.4322.27-0.36%62,805
Mar 24, 202622.2622.8422.1522.5122.35-0.09%81,846
Mar 23, 202622.2422.8721.9122.5322.373.11%80,378
Mar 20, 202622.1122.1621.7021.8521.69-1.18%285,536
Mar 19, 202621.6122.2621.6022.1121.951.14%116,278
Mar 18, 202622.0622.2921.7221.8621.70-1.75%141,491
Mar 17, 202622.5222.5522.1322.2522.09-0.58%62,834
Mar 16, 202622.4123.2022.1522.3822.220.58%57,558
Mar 13, 202622.3122.4421.8922.2522.090.54%78,405
Mar 12, 202621.9922.1821.6322.1321.97-0.05%75,038
Mar 11, 202622.1622.3622.0222.1421.98-1.16%54,685
Mar 10, 202622.2122.8522.1822.4022.240.13%52,337
Mar 9, 202622.2422.5321.8022.3722.21-0.93%93,724
Mar 6, 202622.4522.7522.0022.5822.42-1.18%67,315
Mar 5, 202623.1323.2422.7422.8522.68-2.48%61,603
Mar 4, 202623.4623.6923.1423.4323.260.86%202,354
Mar 3, 202622.8523.4122.6923.2323.06-1.32%93,494
Mar 2, 202623.2124.0122.0623.5423.37-1.13%99,606
Feb 27, 202623.9024.1623.5123.8123.64-2.54%96,731
Feb 26, 202624.5024.7724.1124.4324.25-0.08%72,681
Feb 25, 202624.0224.4924.0224.4524.272.30%53,689
Feb 24, 202623.8223.9923.3223.9023.730.34%86,635
Feb 23, 202624.4924.7823.5223.8223.65-2.50%95,127
Feb 20, 202624.0324.4723.7524.4324.251.50%83,926
Feb 19, 202623.7524.1523.6524.0723.890.63%58,390
Feb 18, 202624.0624.4023.8223.9223.75-0.95%72,328
Feb 17, 202623.8524.4523.8524.1523.971.26%42,433
Feb 13, 202623.8724.1223.5523.8523.68-0.13%92,279
Feb 12, 202623.9924.1423.3523.8823.710.59%149,468
Feb 11, 202624.3324.6123.6223.7423.57-1.58%50,382
Feb 10, 202624.6224.7924.0424.1223.94-2.31%69,263
Feb 9, 202624.8325.2324.7524.8724.510.16%77,792
Feb 6, 202625.1425.4024.7524.8324.47-0.16%143,785
Feb 5, 202624.7025.1524.3924.8724.510.36%75,685
Feb 4, 202624.7225.3024.7224.7824.420.90%67,356
Feb 3, 202624.5125.1224.2024.5624.20-0.24%101,444