Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
20.01
-0.31 (-1.53%)
At close: Aug 15, 2025, 4:00 PM
20.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.41 | 20.41 | 19.88 | 20.01 | 20.01 | -1.53% | 93,891 |
| Aug 14, 2025 | 20.31 | 20.65 | 20.18 | 20.32 | 20.32 | -1.41% | 64,955 |
| Aug 13, 2025 | 20.72 | 20.98 | 20.29 | 20.61 | 20.61 | 0.59% | 61,476 |
| Aug 12, 2025 | 19.85 | 20.54 | 19.85 | 20.49 | 20.49 | 4.01% | 69,248 |
| Aug 11, 2025 | 19.37 | 19.77 | 19.31 | 19.70 | 19.70 | 1.86% | 53,770 |
| Aug 8, 2025 | 19.42 | 19.54 | 19.01 | 19.34 | 19.34 | 0.31% | 88,147 |
| Aug 7, 2025 | 19.46 | 19.50 | 19.11 | 19.28 | 19.28 | -0.46% | 70,038 |
| Aug 6, 2025 | 19.39 | 19.52 | 19.13 | 19.37 | 19.37 | 0.16% | 87,408 |
| Aug 5, 2025 | 19.41 | 19.50 | 19.10 | 19.34 | 19.34 | -0.67% | 276,006 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.06 | 19.47 | 19.30 | 0.62% | 96,062 |
| Aug 1, 2025 | 19.28 | 19.48 | 18.95 | 19.35 | 19.18 | -0.62% | 167,213 |
| Jul 31, 2025 | 19.62 | 19.87 | 19.31 | 19.47 | 19.30 | -1.32% | 145,420 |
| Jul 30, 2025 | 20.13 | 20.30 | 19.65 | 19.73 | 19.56 | -1.84% | 194,702 |
| Jul 29, 2025 | 20.15 | 20.24 | 20.03 | 20.10 | 19.93 | -0.37% | 89,636 |
| Jul 28, 2025 | 20.09 | 20.44 | 20.00 | 20.18 | 20.00 | -0.07% | 109,413 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.08 | 20.19 | 20.01 | -3.40% | 92,826 |
| Jul 24, 2025 | 21.20 | 21.53 | 20.82 | 20.90 | 20.72 | -2.34% | 176,515 |
| Jul 23, 2025 | 21.26 | 21.53 | 21.18 | 21.40 | 21.21 | 0.66% | 53,182 |
| Jul 22, 2025 | 21.22 | 21.65 | 21.15 | 21.26 | 21.08 | -0.05% | 62,599 |
| Jul 21, 2025 | 21.37 | 21.61 | 21.20 | 21.27 | 21.09 | -0.23% | 124,723 |
| Jul 18, 2025 | 21.64 | 21.64 | 21.30 | 21.32 | 21.13 | -0.61% | 45,808 |
| Jul 17, 2025 | 21.45 | 21.76 | 21.25 | 21.45 | 21.26 | -0.60% | 88,162 |
| Jul 16, 2025 | 21.41 | 21.95 | 21.17 | 21.58 | 21.39 | 0.89% | 80,636 |
| Jul 15, 2025 | 21.69 | 21.69 | 21.25 | 21.39 | 21.20 | -1.61% | 122,454 |
| Jul 14, 2025 | 21.25 | 21.90 | 21.25 | 21.74 | 21.55 | 1.45% | 105,342 |
| Jul 11, 2025 | 22.13 | 22.41 | 21.30 | 21.43 | 21.24 | -13.66% | 466,484 |
| Jul 10, 2025 | 24.86 | 24.99 | 24.54 | 24.82 | 24.60 | 0.40% | 48,238 |
| Jul 9, 2025 | 24.99 | 24.99 | 24.36 | 24.72 | 24.51 | -0.84% | 20,223 |
| Jul 8, 2025 | 24.82 | 25.00 | 24.68 | 24.93 | 24.71 | 1.26% | 37,614 |
| Jul 7, 2025 | 25.08 | 25.21 | 24.45 | 24.62 | 24.41 | -1.83% | 56,864 |
| Jul 3, 2025 | 25.48 | 25.59 | 24.88 | 25.08 | 24.86 | 1.21% | 47,153 |
| Jul 2, 2025 | 23.86 | 24.92 | 23.51 | 24.78 | 24.56 | 4.91% | 110,041 |
| Jul 1, 2025 | 23.06 | 23.83 | 22.82 | 23.62 | 23.41 | 1.81% | 75,670 |
| Jun 30, 2025 | 23.89 | 23.91 | 23.03 | 23.20 | 23.00 | -2.19% | 66,502 |
| Jun 27, 2025 | 23.42 | 24.24 | 22.90 | 23.72 | 23.51 | 2.37% | 321,619 |
| Jun 26, 2025 | 22.25 | 23.17 | 22.05 | 23.17 | 22.97 | 3.78% | 277,647 |
| Jun 25, 2025 | 22.50 | 22.87 | 22.06 | 22.33 | 22.13 | -1.19% | 102,662 |
| Jun 24, 2025 | 22.64 | 23.39 | 22.10 | 22.60 | 22.40 | 0.83% | 18,319 |
| Jun 23, 2025 | 21.83 | 22.41 | 21.73 | 22.41 | 22.22 | 2.52% | 44,699 |
| Jun 20, 2025 | 22.19 | 22.53 | 21.57 | 21.86 | 21.67 | -0.46% | 74,963 |
| Jun 18, 2025 | 21.92 | 22.42 | 21.75 | 21.96 | 21.77 | 0.05% | 34,157 |
| Jun 17, 2025 | 21.90 | 22.09 | 21.69 | 21.95 | 21.76 | -0.77% | 26,040 |
| Jun 16, 2025 | 22.29 | 22.37 | 21.84 | 22.12 | 21.93 | 0.27% | 29,186 |
| Jun 13, 2025 | 22.62 | 22.65 | 21.86 | 22.06 | 21.87 | -3.33% | 33,845 |
| Jun 12, 2025 | 22.60 | 22.90 | 22.20 | 22.82 | 22.62 | 0.97% | 38,554 |
| Jun 11, 2025 | 22.43 | 22.74 | 22.30 | 22.60 | 22.40 | 0.80% | 24,106 |
| Jun 10, 2025 | 21.92 | 22.51 | 21.92 | 22.42 | 22.23 | 1.96% | 17,554 |
| Jun 9, 2025 | 21.97 | 22.65 | 21.67 | 21.99 | 21.80 | -1.57% | 36,423 |
| Jun 6, 2025 | 22.04 | 22.39 | 21.30 | 22.34 | 22.15 | 2.67% | 19,333 |
| Jun 5, 2025 | 21.95 | 21.95 | 21.45 | 21.76 | 21.57 | -0.73% | 26,760 |