NASDAQ : CIVB
Civista Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 28.23 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 584.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Civista Bancshares, Inc. (CIVB) closed at 28.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.5 | 29.03 | 28.2 | 28.98 | 178,995 | +3.30% |
| 2026-10-30 | 28.62 | 28.98 | 28.1 | 28.23 | 104,360 | -0.84% |
| 2026-10-29 | 28.4 | 28.83 | 28.355 | 28.47 | 201,568 | +1.03% |
| 2026-10-28 | 28.11 | 28.34 | 27.8 | 28.18 | 118,060 | +0.07% |
| 2026-10-27 | 28.33 | 28.33 | 27.64 | 28.16 | 95,735 | -0.21% |
| 2026-10-26 | 28.4 | 28.61 | 28.07 | 28.22 | 97,660 | -0.25% |
| 2026-10-23 | 28 | 28.72 | 27.87 | 28.29 | 132,002 | +0.50% |
| 2026-10-22 | 27.5 | 28.21 | 27.275 | 28.15 | 216,280 | +5.23% |
| 2026-10-21 | 26.96 | 26.96 | 26.61 | 26.75 | 90,953 | -0.59% |
| 2026-10-20 | 26.78 | 27.33 | 26.65 | 26.91 | 151,028 | +0.82% |
| 2026-10-19 | 26.86 | 26.98 | 26.63 | 26.69 | 86,685 | -0.60% |
| 2026-10-16 | 26.92 | 27.39 | 26.77 | 26.85 | 149,895 | +0.00% |
| 2026-10-15 | 26.69 | 27.06 | 26.5 | 26.85 | 98,091 | +1.47% |
| 2026-10-14 | 26.33 | 26.73 | 26.15 | 26.46 | 130,461 | -0.82% |
| 2026-10-13 | 26.84 | 27.055 | 26.42 | 26.68 | 116,088 | -0.11% |
| 2026-10-12 | 26.41 | 26.84 | 26.41 | 26.71 | 98,411 | +1.14% |
| 2026-10-09 | 26.72 | 26.72 | 26.35 | 26.41 | 58,960 | -1.97% |
| 2026-10-08 | 26.64 | 27.13 | 26.36 | 26.94 | 143,187 | +1.28% |
| 2026-10-07 | 26.45 | 26.7 | 26.25 | 26.6 | 100,539 | -0.41% |
| 2026-10-06 | 26.9 | 27.11 | 26.64 | 26.71 | 81,386 | -0.41% |
| 2026-10-05 | 26.88 | 27.1 | 26.67 | 26.82 | 93,081 | -0.59% |
| 2026-10-02 | 26.88 | 27.15 | 26.74 | 26.98 | 96,698 | +1.54% |
| 2026-10-01 | 26.27 | 26.61 | 25.905 | 26.57 | 76,644 | +0.72% |
| 2026-09-30 | 26.57 | 26.61 | 26.16 | 26.38 | 121,276 | -0.64% |
| 2026-09-29 | 26.71 | 26.995 | 26.26 | 26.55 | 115,282 | -0.60% |
| 2026-09-28 | 26.97 | 27.49 | 26.61 | 26.71 | 118,796 | -1.29% |
| 2026-09-25 | 27.12 | 27.27 | 26.265 | 27.06 | 205,526 | +0.00% |
| 2026-09-24 | 26.78 | 27.14 | 26.57 | 27.06 | 176,438 | +1.77% |
| 2026-09-23 | 26.87 | 26.97 | 26.5 | 26.59 | 79,463 | -1.63% |
| 2026-09-22 | 27.21 | 27.33 | 26.91 | 27.03 | 124,162 | -0.18% |
| 2026-09-21 | 27.29 | 27.49 | 27 | 27.08 | 109,039 | -0.77% |
| 2026-09-18 | 27.06 | 27.38 | 26.86 | 27.29 | 440,394 | +0.22% |
| 2026-09-17 | 27.36 | 27.43 | 27.095 | 27.23 | 79,295 | +0.26% |
| 2026-09-16 | 27.42 | 27.55 | 26.785 | 27.16 | 142,459 | -1.42% |
| 2026-09-15 | 27.655 | 27.7 | 27.35 | 27.55 | 77,429 | +0.07% |
| 2026-09-14 | 27.39 | 27.72 | 27.39 | 27.53 | 110,358 | +0.33% |
| 2026-09-11 | 27.59 | 27.59 | 27.205 | 27.44 | 114,529 | +0.33% |
| 2026-09-10 | 27.09 | 27.43 | 26.91 | 27.35 | 151,299 | +0.77% |
| 2026-09-09 | 27.25 | 27.415 | 27.01 | 27.14 | 127,400 | -1.06% |
| 2026-09-08 | 27.64 | 27.9 | 27.38 | 27.43 | 99,931 | -1.22% |
| 2026-09-04 | 27.44 | 27.85 | 27.44 | 27.77 | 80,977 | +0.73% |
| 2026-09-03 | 27.57 | 27.955 | 27.31 | 27.57 | 149,645 | +0.58% |
| 2026-09-02 | 27.07 | 27.55 | 26.92 | 27.41 | 174,651 | +1.63% |
| 2026-09-01 | 26.99 | 27.24 | 26.32 | 26.97 | 196,573 | -0.04% |
| 2026-08-31 | 27.26 | 27.3 | 26.945 | 26.98 | 222,854 | -1.82% |
| 2026-08-28 | 27.54 | 27.67 | 27.4 | 27.48 | 119,528 | +0.18% |
| 2026-08-27 | 27.12 | 27.6 | 27.05 | 27.43 | 253,601 | +0.18% |
| 2026-08-26 | 27.43 | 27.67 | 27.17 | 27.38 | 216,981 | +0.00% |
| 2026-08-25 | 27.71 | 27.71 | 27.22 | 27.38 | 116,088 | -0.58% |
| 2026-08-24 | 27.71 | 27.96 | 27.49 | 27.54 | 157,476 | -0.22% |
| 2026-08-21 | 27.72 | 27.89 | 27.24 | 27.6 | 393,727 | +0.22% |
| 2026-08-20 | 27.36 | 27.66 | 27.07 | 27.54 | 109,791 | +0.18% |
| 2026-08-19 | 28.33 | 28.37 | 27.43 | 27.49 | 199,181 | -2.86% |
| 2026-08-18 | 28.5 | 28.505 | 28.125 | 28.3 | 115,141 | -0.21% |
| 2026-08-17 | 28.36 | 28.82 | 28.13 | 28.36 | 137,892 | -0.53% |
| 2026-08-14 | 28.62 | 28.99 | 28.4 | 28.51 | 184,601 | -0.42% |
| 2026-08-13 | 28.85 | 29.07 | 28.535 | 28.63 | 127,420 | -0.28% |
| 2026-08-12 | 28.53 | 28.955 | 28.47 | 28.71 | 119,171 | +0.91% |
| 2026-08-11 | 28.15 | 28.66 | 28.15 | 28.45 | 147,147 | +1.14% |
| 2026-08-10 | 28.22 | 28.37 | 27.97 | 28.13 | 71,467 | -0.71% |
| 2026-08-07 | 28.62 | 28.625 | 28.04 | 28.33 | 104,890 | -1.19% |
| 2026-08-06 | 29.04 | 29.15 | 28.42 | 28.67 | 163,038 | -0.59% |
| 2026-08-05 | 29.11 | 29.11 | 28.78 | 28.84 | 91,599 | -0.86% |
| 2026-08-04 | 29.06 | 29.35 | 28.875 | 29.09 | 169,134 | +0.24% |
| 2026-08-03 | 29.47 | 29.97 | 29.11 | 29.2 | 163,264 | +0.48% |
| 2026-07-31 | 28.8 | 29.13 | 28.5 | 29.06 | 111,322 | +0.55% |
| 2026-07-30 | 29.37 | 29.43 | 28.755 | 28.9 | 147,423 | -1.20% |
| 2026-07-29 | 29.18 | 29.665 | 29.06 | 29.25 | 120,527 | -0.17% |
| 2026-07-28 | 28.88 | 29.58 | 28.715 | 29.3 | 94,703 | +2.27% |
| 2026-07-27 | 28.69 | 28.91 | 28.495 | 28.65 | 100,555 | +0.24% |
| 2026-07-24 | 28.5 | 28.98 | 28.3 | 28.58 | 125,191 | +1.03% |
| 2026-07-23 | 27.5 | 28.33 | 27 | 28.29 | 139,077 | +0.43% |
| 2026-07-22 | 28.62 | 28.73 | 27.99 | 28.17 | 117,687 | -1.57% |
| 2026-07-21 | 28.36 | 28.845 | 28.1 | 28.62 | 129,691 | +0.32% |
| 2026-07-20 | 28.57 | 28.63 | 28.27 | 28.53 | 118,989 | +0.07% |
| 2026-07-17 | 29 | 29.23 | 28.285 | 28.51 | 135,113 | -1.89% |
| 2026-07-16 | 28.33 | 29.255 | 27.995 | 29.06 | 99,706 | +2.98% |
| 2026-07-15 | 27.89 | 28.41 | 27.86 | 28.22 | 94,361 | +1.07% |
| 2026-07-14 | 28.18 | 28.22 | 27.65 | 27.92 | 134,295 | +0.14% |
| 2026-07-13 | 27.73 | 28.13 | 26.155 | 27.88 | 155,924 | +0.76% |
| 2026-07-10 | 27.36 | 27.75 | 27.19 | 27.67 | 157,277 | +0.62% |
| 2026-07-09 | 27.42 | 27.78 | 27.42 | 27.5 | 111,665 | +0.29% |
| 2026-07-08 | 27.75 | 27.82 | 27.195 | 27.42 | 155,078 | -1.90% |
| 2026-07-07 | 27.99 | 28.32 | 27.81 | 27.95 | 130,588 | +0.07% |
| 2026-07-06 | 28.46 | 29.19 | 27.92 | 27.93 | 121,588 | -1.86% |
| 2026-07-02 | 29.29 | 29.375 | 28.43 | 28.46 | 133,068 | -1.86% |
| 2026-07-01 | 28.33 | 29.035 | 27.77 | 29 | 151,945 | +2.76% |
| 2026-06-30 | 28.43 | 28.45 | 28.06 | 28.22 | 112,627 | -0.74% |
| 2026-06-29 | 28.53 | 28.53 | 27.695 | 28.43 | 165,317 | -0.84% |
| 2026-06-26 | 27.94 | 28.86 | 27.795 | 28.67 | 795,915 | +2.72% |
| 2026-06-25 | 28.08 | 28.16 | 27.69 | 27.91 | 90,804 | -0.32% |
| 2026-06-24 | 27.4 | 28.125 | 27.27 | 28 | 207,654 | +2.12% |
| 2026-06-23 | 26.87 | 27.455 | 26.87 | 27.42 | 150,240 | +2.24% |
| 2026-06-22 | 26.76 | 27.16 | 26.435 | 26.82 | 111,719 | -0.11% |
| 2026-06-18 | 26.93 | 27.045 | 26.685 | 26.85 | 302,368 | +1.24% |
| 2026-06-17 | 26.84 | 27.145 | 26.27 | 26.52 | 102,448 | -1.45% |
| 2026-06-16 | 26.77 | 27.035 | 26.63 | 26.91 | 115,479 | +1.59% |
| 2026-06-15 | 27.32 | 27.48 | 26.43 | 26.49 | 70,674 | -2.65% |
| 2026-06-12 | 26.96 | 27.24 | 26.87 | 27.21 | 71,362 | +1.72% |
| 2026-06-11 | 26.94 | 27.09 | 26.47 | 26.75 | 122,429 | -0.26% |
| 2026-06-10 | 26.72 | 27.4 | 26.65 | 26.82 | 123,625 | +1.28% |
| 2026-06-09 | 26.58 | 27.21 | 26.46 | 26.48 | 115,712 | +0.42% |
| 2026-06-08 | 26.41 | 26.84 | 26.36 | 26.37 | 84,490 | -0.15% |
| 2026-06-05 | 26.07 | 26.58 | 25.99 | 26.41 | 65,593 | +1.27% |
| 2026-06-04 | 25.58 | 26.21 | 25.58 | 26.08 | 67,719 | +3.45% |
| 2026-06-03 | 25.7 | 25.7 | 25.155 | 25.21 | 98,321 | -2.36% |
| 2026-06-02 | 25.42 | 25.975 | 25.12 | 25.82 | 74,246 | +1.02% |
| 2026-06-01 | 25.79 | 26.02 | 25.365 | 25.56 | 95,575 | -1.31% |
| 2026-05-29 | 25.77 | 25.97 | 25.49 | 25.9 | 109,447 | +0.50% |
| 2026-05-28 | 25.68 | 25.8 | 25.46 | 25.77 | 46,623 | +0.47% |
| 2026-05-27 | 25.92 | 26 | 25.581 | 25.65 | 68,035 | -0.66% |
| 2026-05-26 | 25.56 | 25.84 | 25.46 | 25.82 | 66,129 | +1.41% |
| 2026-05-22 | 25.75 | 25.81 | 25.41 | 25.46 | 83,902 | -0.74% |
| 2026-05-21 | 24.94 | 25.69 | 24.78 | 25.65 | 72,812 | +1.91% |
| 2026-05-20 | 24.74 | 25.34 | 24.52 | 25.17 | 98,669 | +1.45% |
| 2026-05-19 | 24.74 | 26.151 | 24.58 | 24.81 | 78,566 | +0.10% |
| 2026-05-18 | 24.3 | 24.83 | 24.3 | 24.785 | 50,717 | +2.33% |
| 2026-05-15 | 24.41 | 24.49 | 24.15 | 24.22 | 59,743 | -1.22% |
| 2026-05-14 | 24.49 | 25.2 | 24.42 | 24.52 | 54,785 | +0.29% |
| 2026-05-13 | 24.45 | 25.145 | 24.28 | 24.45 | 60,741 | -0.37% |