Civista Bancshares, Inc. CIVB
NASDAQ · United States · Finance
$26.98+0.41 (+1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.57 | +0.72% | $26.27 | $26.61 | $25.91 | 76.60K |
| 2026-09-30 | $26.38 | -0.64% | $26.57 | $26.61 | $26.16 | 121.30K |
| 2026-09-29 | $26.55 | -0.60% | $26.71 | $27.00 | $26.26 | 115.30K |
| 2026-09-28 | $26.71 | -1.29% | $26.97 | $27.49 | $26.61 | 118.80K |
| 2026-09-25 | $27.06 | 0.00% | $27.12 | $27.27 | $26.27 | 205.50K |
| 2026-09-24 | $27.06 | +1.77% | $26.78 | $27.14 | $26.57 | 176.40K |
| 2026-09-23 | $26.59 | -1.63% | $26.87 | $26.97 | $26.50 | 79.50K |
| 2026-09-22 | $27.03 | -0.18% | $27.21 | $27.33 | $26.91 | 124.20K |
| 2026-09-21 | $27.08 | -0.77% | $27.29 | $27.49 | $27.00 | 109.00K |
| 2026-09-18 | $27.29 | +0.22% | $27.06 | $27.38 | $26.86 | 440.40K |
| 2026-09-17 | $27.23 | +0.26% | $27.36 | $27.43 | $27.10 | 79.30K |
| 2026-09-16 | $27.16 | -1.42% | $27.42 | $27.55 | $26.79 | 142.50K |
| 2026-09-15 | $27.55 | +0.07% | $27.66 | $27.70 | $27.35 | 77.40K |
| 2026-09-14 | $27.53 | +0.33% | $27.39 | $27.72 | $27.39 | 110.40K |
| 2026-09-11 | $27.44 | +0.33% | $27.59 | $27.59 | $27.21 | 114.50K |
| 2026-09-10 | $27.35 | +0.77% | $27.09 | $27.43 | $26.91 | 151.30K |
| 2026-09-09 | $27.14 | -1.06% | $27.25 | $27.42 | $27.01 | 127.40K |
| 2026-09-08 | $27.43 | -1.22% | $27.64 | $27.90 | $27.38 | 99.90K |
| 2026-09-04 | $27.77 | +0.73% | $27.44 | $27.85 | $27.44 | 81.00K |
| 2026-09-03 | $27.57 | +0.58% | $27.57 | $27.96 | $27.31 | 149.60K |
| 2026-09-02 | $27.41 | +1.63% | $27.07 | $27.55 | $26.92 | 174.70K |
| 2026-09-01 | $26.97 | -0.04% | $26.99 | $27.24 | $26.32 | 196.60K |
| 2026-08-31 | $26.98 | -1.82% | $27.26 | $27.30 | $26.95 | 222.90K |
| 2026-08-28 | $27.48 | +0.18% | $27.54 | $27.67 | $27.40 | 119.50K |
| 2026-08-27 | $27.43 | +0.18% | $27.12 | $27.60 | $27.05 | 253.60K |
| 2026-08-26 | $27.38 | 0.00% | $27.43 | $27.67 | $27.17 | 217.00K |
| 2026-08-25 | $27.38 | -0.58% | $27.71 | $27.71 | $27.22 | 116.10K |
| 2026-08-24 | $27.54 | -0.22% | $27.71 | $27.96 | $27.49 | 157.50K |
| 2026-08-21 | $27.60 | +0.22% | $27.72 | $27.89 | $27.24 | 393.70K |
| 2026-08-20 | $27.54 | +0.18% | $27.36 | $27.66 | $27.07 | 109.80K |
| 2026-08-19 | $27.49 | -2.86% | $28.33 | $28.37 | $27.43 | 199.20K |
| 2026-08-18 | $28.30 | -0.21% | $28.50 | $28.51 | $28.13 | 115.10K |
| 2026-08-17 | $28.36 | -0.53% | $28.36 | $28.82 | $28.13 | 137.90K |
| 2026-08-14 | $28.51 | -0.42% | $28.62 | $28.99 | $28.40 | 184.60K |
| 2026-08-13 | $28.63 | -0.28% | $28.85 | $29.07 | $28.54 | 127.40K |
| 2026-08-12 | $28.71 | +0.91% | $28.53 | $28.96 | $28.47 | 119.20K |
| 2026-08-11 | $28.45 | +1.14% | $28.15 | $28.66 | $28.15 | 147.10K |
| 2026-08-10 | $28.13 | -0.71% | $28.22 | $28.37 | $27.97 | 71.50K |
| 2026-08-07 | $28.33 | -1.19% | $28.62 | $28.63 | $28.04 | 104.90K |
| 2026-08-06 | $28.67 | -0.59% | $29.04 | $29.15 | $28.42 | 163.00K |
| 2026-08-05 | $28.84 | -0.86% | $29.11 | $29.11 | $28.78 | 91.60K |
| 2026-08-04 | $29.09 | -0.38% | $29.06 | $29.35 | $28.88 | 169.10K |
| 2026-08-03 | $29.20 | +0.48% | $29.47 | $29.97 | $29.11 | 163.30K |
| 2026-07-31 | $29.06 | +0.55% | $28.80 | $29.13 | $28.50 | 111.30K |
| 2026-07-30 | $28.90 | -1.20% | $29.37 | $29.43 | $28.76 | 147.40K |
| 2026-07-29 | $29.25 | -0.17% | $29.18 | $29.67 | $29.06 | 120.50K |
| 2026-07-28 | $29.30 | +2.27% | $28.88 | $29.58 | $28.72 | 94.60K |
| 2026-07-27 | $28.65 | +0.24% | $28.69 | $28.91 | $28.50 | 100.60K |
| 2026-07-24 | $28.58 | +1.03% | $28.50 | $28.98 | $28.30 | 125.20K |
| 2026-07-23 | $28.29 | +0.43% | $27.50 | $28.33 | $27.00 | 139.10K |
| 2026-07-22 | $28.17 | -1.57% | $28.62 | $28.73 | $27.99 | 117.70K |
| 2026-07-21 | $28.62 | +0.32% | $28.36 | $28.85 | $28.10 | 129.70K |
| 2026-07-20 | $28.53 | +0.07% | $28.57 | $28.63 | $28.27 | 119.00K |
| 2026-07-17 | $28.51 | -1.89% | $29.00 | $29.23 | $28.29 | 135.10K |
| 2026-07-16 | $29.06 | +2.98% | $28.33 | $29.26 | $28.00 | 99.70K |
| 2026-07-15 | $28.22 | +1.07% | $27.89 | $28.41 | $27.86 | 94.40K |
| 2026-07-14 | $27.92 | +0.14% | $28.18 | $28.22 | $27.65 | 134.30K |
| 2026-07-13 | $27.88 | +0.76% | $27.73 | $28.13 | $26.16 | 155.90K |
| 2026-07-10 | $27.67 | +0.62% | $27.36 | $27.75 | $27.19 | 157.30K |
| 2026-07-09 | $27.50 | +0.29% | $27.42 | $27.78 | $27.42 | 111.70K |
| 2026-07-08 | $27.42 | -1.90% | $27.75 | $27.82 | $27.20 | 155.10K |
| 2026-07-07 | $27.95 | +0.07% | $27.99 | $28.32 | $27.81 | 130.60K |
| 2026-07-06 | $27.93 | -1.86% | $28.46 | $29.19 | $27.92 | 121.60K |
| 2026-07-02 | $28.46 | -1.86% | $29.29 | $29.38 | $28.43 | 133.10K |
| 2026-07-01 | $29.00 | +2.76% | $28.33 | $29.04 | $27.77 | 151.90K |
| 2026-06-30 | $28.22 | -0.74% | $28.43 | $28.45 | $28.06 | 112.60K |
| 2026-06-29 | $28.43 | -0.84% | $28.53 | $28.53 | $27.70 | 165.30K |
| 2026-06-26 | $28.67 | +2.72% | $27.94 | $28.86 | $27.80 | 795.90K |
| 2026-06-25 | $27.91 | -0.32% | $28.08 | $28.16 | $27.69 | 90.80K |
| 2026-06-24 | $28.00 | +2.12% | $27.40 | $28.13 | $27.27 | 207.70K |
| 2026-06-23 | $27.42 | +2.24% | $26.87 | $27.46 | $26.87 | 150.20K |
| 2026-06-22 | $26.82 | -0.11% | $26.76 | $27.16 | $26.44 | 111.70K |
| 2026-06-18 | $26.85 | +1.24% | $26.93 | $27.05 | $26.69 | 302.40K |
| 2026-06-17 | $26.52 | -1.45% | $26.84 | $27.15 | $26.27 | 102.40K |
| 2026-06-16 | $26.91 | +1.59% | $26.77 | $27.04 | $26.63 | 115.50K |
| 2026-06-15 | $26.49 | -2.65% | $27.32 | $27.48 | $26.43 | 70.70K |
| 2026-06-12 | $27.21 | +1.72% | $26.96 | $27.24 | $26.87 | 71.40K |
| 2026-06-11 | $26.75 | -0.26% | $26.94 | $27.09 | $26.47 | 122.40K |
| 2026-06-10 | $26.82 | +1.28% | $26.72 | $27.40 | $26.65 | 123.60K |
| 2026-06-09 | $26.48 | +0.42% | $26.58 | $27.21 | $26.46 | 115.70K |
| 2026-06-08 | $26.37 | -0.15% | $26.41 | $26.84 | $26.36 | 84.50K |
| 2026-06-05 | $26.41 | +1.27% | $26.07 | $26.58 | $25.99 | 65.60K |
| 2026-06-04 | $26.08 | +3.45% | $25.58 | $26.21 | $25.58 | 67.70K |
| 2026-06-03 | $25.21 | -2.36% | $25.70 | $25.70 | $25.16 | 98.30K |
| 2026-06-02 | $25.82 | +1.02% | $25.42 | $25.98 | $25.12 | 74.20K |
| 2026-06-01 | $25.56 | -1.31% | $25.79 | $26.02 | $25.37 | 95.50K |
| 2026-05-29 | $25.90 | +0.50% | $25.77 | $25.97 | $25.49 | 109.40K |
| 2026-05-28 | $25.77 | +0.47% | $25.68 | $25.80 | $25.46 | 46.60K |
| 2026-05-27 | $25.65 | -0.66% | $25.92 | $26.00 | $25.58 | 68.00K |
| 2026-05-26 | $25.82 | +1.41% | $25.56 | $25.84 | $25.46 | 66.10K |