Skip to main content
Civista Bancshares, Inc. (CIVB)
NASDAQ: CIVB · Real-Time Price · USD
23.89
+0.72 (3.11%)
At close: Jun 27, 2025, 4:00 PM
23.72
-0.17 (-0.71%)
After-hours: Jun 27, 2025, 4:34 PM EDT

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.4224.2422.9023.7223.722.37%321,619
Jun 26, 202522.2523.1722.0523.1723.173.78%277,647
Jun 25, 202522.5022.8722.0622.3322.33-1.19%102,662
Jun 24, 202522.6423.3922.1022.6022.600.83%18,319
Jun 23, 202521.8322.4121.7322.4122.412.52%44,699
Jun 20, 202522.1922.5321.5721.8621.86-0.46%74,963
Jun 18, 202521.9222.4221.7521.9621.960.05%34,157
Jun 17, 202521.9022.0921.6921.9521.95-0.77%26,040
Jun 16, 202522.2922.3721.8422.1222.120.27%29,186
Jun 13, 202522.6222.6521.8622.0622.06-3.33%33,845
Jun 12, 202522.6022.9022.2022.8222.820.97%38,554
Jun 11, 202522.4322.7422.3022.6022.600.80%24,106
Jun 10, 202521.9222.5121.9222.4222.421.96%17,554
Jun 9, 202521.9722.6521.6721.9921.99-1.57%36,423
Jun 6, 202522.0422.3921.3022.3422.342.67%19,333
Jun 5, 202521.9521.9521.4521.7621.76-0.73%26,760
Jun 4, 202521.8322.1821.4921.9221.92-0.05%22,361
Jun 3, 202521.9022.2721.6521.9321.930.37%19,649
Jun 2, 202522.4822.4821.5521.8521.85-3.10%40,788
May 30, 202523.0923.0922.4922.5522.55-2.30%27,349
May 29, 202522.9023.3521.4623.0823.080.65%42,573
May 28, 202522.5323.6622.0822.9322.931.24%107,004
May 27, 202522.3222.7721.9522.6522.652.72%25,994
May 23, 202522.2522.6121.7522.0522.05-1.25%35,319
May 22, 202522.4522.8222.2522.3322.33-1.46%39,019
May 21, 202523.2223.2222.2622.6622.66-3.57%37,439
May 20, 202523.6224.0022.9023.5023.50-0.55%37,554
May 19, 202523.0023.7522.9923.6323.631.81%28,144
May 16, 202523.6223.6322.8023.2123.21-2.31%38,208
May 15, 202523.2323.9022.3423.7623.762.41%24,470
May 14, 202522.9823.4922.0723.2023.20-0.73%37,730
May 13, 202523.3823.5023.0023.3723.370.99%34,381
May 12, 202523.4423.5321.5823.1423.142.71%51,451
May 9, 202522.9823.2922.5222.5322.53-1.83%25,908
May 8, 202522.8223.2322.4422.9522.950.70%31,586
May 7, 202522.4323.3722.3222.7922.792.06%46,704
May 6, 202522.5423.0222.1922.3322.33-2.62%37,516
May 5, 202522.9923.5622.7522.9322.93-0.30%48,935
May 2, 202522.5223.1821.9923.0023.002.82%38,771
May 1, 202522.5422.5721.9222.3722.37-0.62%45,257
Apr 30, 202522.8922.9722.1222.5122.51-0.13%44,586
Apr 29, 202521.7722.6621.7722.5422.541.21%48,848
Apr 28, 202521.3422.4921.1222.2722.105.75%91,869
Apr 25, 202520.9321.1720.7121.0620.901.01%23,647
Apr 24, 202521.6321.6320.2020.8520.690.34%25,037
Apr 23, 202520.8520.9120.0320.7820.621.12%27,507
Apr 22, 202520.2220.8320.1920.5520.403.11%23,744
Apr 21, 202519.7920.2619.6119.9319.780.35%42,330
Apr 17, 202519.4820.0819.4819.8619.711.90%39,714
Apr 16, 202519.4419.5918.8019.4919.34-39,144