Civista Bancshares Inc. (CIVB)
NASDAQ: CIVB
· Real-Time Price · USD
20.45
0.31 (1.54%)
At close: Oct 03, 2025, 3:59 PM
20.45
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.26 | 20.53 | 20.18 | 20.45 | 20.45 | 1.54% | 49,260 |
| Oct 2, 2025 | 20.19 | 20.19 | 19.87 | 20.14 | 20.14 | -0.20% | 77,600 |
| Oct 1, 2025 | 20.31 | 20.31 | 19.95 | 20.18 | 20.18 | -0.64% | 55,925 |
| Sep 30, 2025 | 20.28 | 20.48 | 20.07 | 20.31 | 20.31 | -0.10% | 85,150 |
| Sep 29, 2025 | 20.73 | 20.73 | 20.31 | 20.33 | 20.33 | -1.60% | 93,106 |
| Sep 26, 2025 | 20.62 | 20.89 | 20.54 | 20.66 | 20.66 | 0.34% | 82,900 |
| Sep 25, 2025 | 20.46 | 20.77 | 20.42 | 20.59 | 20.59 | 0.05% | 87,900 |
| Sep 24, 2025 | 20.76 | 21.00 | 20.39 | 20.58 | 20.58 | -0.68% | 61,621 |
| Sep 23, 2025 | 20.77 | 21.04 | 20.62 | 20.72 | 20.72 | 0.14% | 81,148 |
| Sep 22, 2025 | 20.81 | 20.88 | 20.56 | 20.69 | 20.69 | -0.48% | 119,439 |
| Sep 19, 2025 | 21.30 | 21.37 | 20.75 | 20.79 | 20.79 | -2.39% | 652,739 |
| Sep 18, 2025 | 20.98 | 21.37 | 20.83 | 21.30 | 21.30 | 2.45% | 78,037 |
| Sep 17, 2025 | 20.74 | 21.31 | 20.52 | 20.79 | 20.79 | 0.78% | 100,815 |
| Sep 16, 2025 | 20.93 | 20.93 | 20.45 | 20.63 | 20.63 | -1.06% | 90,319 |
| Sep 15, 2025 | 20.96 | 21.10 | 20.70 | 20.85 | 20.85 | 0.10% | 69,736 |
| Sep 12, 2025 | 21.14 | 21.24 | 20.68 | 20.83 | 20.83 | -1.09% | 56,403 |
| Sep 11, 2025 | 21.15 | 21.15 | 20.87 | 21.06 | 21.06 | -0.14% | 126,433 |
| Sep 10, 2025 | 21.03 | 21.20 | 21.00 | 21.09 | 21.09 | 0.38% | 77,800 |
| Sep 9, 2025 | 21.24 | 21.25 | 20.83 | 21.01 | 21.01 | -0.33% | 82,600 |
| Sep 8, 2025 | 21.05 | 21.25 | 20.98 | 21.08 | 21.08 | 0.29% | 59,400 |
Page 1 of 136