Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CIVB Historical Prices

Civista Bancshares, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
29.97
Period low
21.10
Period change
+28.76%
DateOpenHighLowCloseChangeVolume
Nov 5, 202629.2029.5028.0428.16-2.26%190,116
Nov 4, 202628.8929.4928.0028.81+1.19%201,591
Nov 3, 202628.8628.8628.3728.47-1.76%105,566
Nov 2, 202628.5029.0328.2028.98+2.66%178,999
Oct 30, 202628.6228.9828.1028.23-0.84%104,361
Oct 29, 202628.4028.8328.3628.47+1.03%201,569
Oct 28, 202628.1128.3427.8028.18+0.07%118,061
Oct 27, 202628.3328.3327.6428.16-0.21%95,735
Oct 26, 202628.4028.6128.0728.22-0.25%97,660
Oct 23, 202628.0028.7227.8728.29+0.50%132,002
Oct 22, 202627.5028.2127.2728.15+5.23%216,280
Oct 21, 202626.9626.9626.6126.75-0.59%90,954
Oct 20, 202626.7827.3326.6526.91+0.82%151,028
Oct 19, 202626.8626.9826.6326.69-0.60%86,585
Oct 16, 202626.9227.3926.7726.85+0.00%149,896
Oct 15, 202626.6927.0626.5026.85+1.47%98,092
Oct 14, 202626.3326.7326.1526.46-0.82%130,462
Oct 13, 202626.8427.0526.4226.68-0.11%116,089
Oct 12, 202626.4126.8426.4126.71+1.14%98,411
Oct 9, 202626.7226.7226.3526.41-1.97%58,958
Oct 8, 202626.6427.1326.3626.94+1.28%143,187
Oct 7, 202626.4526.7026.2526.60-0.41%100,539
Oct 6, 202626.9027.1126.6426.71-0.41%81,386
Oct 5, 202626.8827.1026.6726.82-0.59%93,082
Oct 2, 202626.8827.1526.7426.98+1.54%96,699
Oct 1, 202626.2726.6125.9126.57+0.72%76,645
Sep 30, 202626.5726.6126.1626.38-0.64%121,277
Sep 29, 202626.7127.0026.2626.55-0.60%115,283
Sep 28, 202626.9727.4926.6126.71-1.29%118,121
Sep 25, 202627.1227.2726.2727.06+0.00%205,527
Sep 24, 202626.7827.1426.5727.06+1.77%176,439
Sep 23, 202626.8726.9726.5026.59-1.63%79,463
Sep 22, 202627.2127.3326.9127.03-0.18%124,163
Sep 21, 202627.2927.4927.0027.08-0.77%109,039
Sep 18, 202627.0627.3826.8627.29+0.22%440,394
Sep 17, 202627.3627.4327.0927.23+0.26%79,296
Sep 16, 202627.4227.5526.7927.16-1.42%142,459
Sep 15, 202627.6627.7027.3527.55+0.07%77,430
Sep 14, 202627.3927.7227.3927.53+0.33%110,326
Sep 11, 202627.5927.5927.2027.44+0.33%114,530
Sep 10, 202627.0927.4326.9127.35+0.77%151,300
Sep 9, 202627.2527.4127.0127.14-1.06%127,400
Sep 8, 202627.6427.9027.3827.43-1.22%99,931
Sep 4, 202627.4427.8527.4427.77+0.73%80,977
Sep 3, 202627.5727.9527.3127.57+0.58%149,645
Sep 2, 202627.0727.5526.9227.41+1.59%174,121
Aug 31, 202627.2627.3026.9526.98-1.82%222,854
Aug 28, 202627.5427.6727.4027.48+0.18%119,529
Aug 27, 202627.1227.6027.0527.43+0.18%253,601
Aug 26, 202627.4327.6727.1727.38+0.00%216,982
Aug 25, 202627.7127.7127.2227.38-0.58%116,089
Aug 24, 202627.7127.9627.4927.54-0.22%157,476
Aug 21, 202627.7227.8927.2427.60+0.22%393,728
Aug 20, 202627.3627.6627.0727.54+0.18%109,680
Aug 19, 202628.3328.3727.4327.49-2.86%199,181
Aug 18, 202628.5028.5028.1328.30-0.21%115,142
Aug 17, 202628.3628.8228.1328.36-0.53%137,893
Aug 14, 202628.6228.9928.4028.51-0.42%184,601
Aug 13, 202628.8529.0728.5428.63-0.28%127,421
Aug 12, 202628.5328.9528.4728.71+0.91%201,815
Aug 11, 202628.1528.6628.1528.45+1.14%147,147
Aug 10, 202628.2228.3727.9728.13-0.71%71,468
Aug 7, 202628.6228.6328.0428.33-1.19%104,891
Aug 6, 202629.0429.1528.4228.67-0.59%163,038
Aug 5, 202629.1129.1128.7828.84-0.86%91,600
Aug 4, 202629.0629.3528.8829.09-0.38%169,134
Aug 3, 202629.4729.9729.1129.20+0.48%163,264
Jul 31, 202628.8029.1328.5029.06+0.55%111,322
Jul 30, 202629.3729.4328.7528.90-1.20%147,423
Jul 29, 202629.1829.6629.0629.25-0.17%120,528
Jul 28, 202628.8829.5828.7129.30+2.27%94,703
Jul 27, 202628.6928.9128.5028.65+0.24%100,556
Jul 24, 202628.5028.9828.3028.58+1.03%125,192
Jul 23, 202627.5028.3327.0028.29+0.43%139,077
Jul 22, 202628.6228.7327.9928.17-1.57%117,687
Jul 21, 202628.3628.8428.1028.62+0.32%129,692
Jul 20, 202628.5728.6328.2728.53+0.07%118,989
Jul 17, 202629.0029.2328.2928.51-1.89%135,114
Jul 16, 202628.3329.2528.0029.06+2.98%99,706
Jul 15, 202627.8928.4127.8628.22+1.07%95,087
Jul 14, 202628.1828.2227.6527.92+0.14%133,969
Jul 13, 202627.7328.1326.1627.88+0.76%155,925
Jul 10, 202627.3627.7527.1927.67+0.62%157,277
Jul 9, 202627.4227.7827.4227.50+0.29%111,666
Jul 8, 202627.7527.8227.2027.42-1.90%155,079
Jul 7, 202627.9928.3227.8127.95+0.07%130,588
Jul 6, 202628.4629.1927.9227.93-1.86%121,588
Jul 2, 202629.2929.3828.4328.46-1.86%133,068
Jul 1, 202628.3329.0427.7729.00+2.76%151,945
Jun 30, 202628.4328.4528.0628.22-0.74%112,627
Jun 29, 202628.5328.5327.7028.43-0.84%165,317
Jun 26, 202627.9428.8627.8028.67+2.72%795,915
Jun 25, 202628.0828.1627.6927.91-0.32%90,804
Jun 24, 202627.4028.1327.2728.00+2.12%207,654
Jun 23, 202626.8727.4526.8727.42+2.24%150,241
Jun 22, 202626.7627.1626.4326.82-0.11%111,720
Jun 18, 202626.9327.0526.6826.85+1.24%302,369
Jun 17, 202626.8427.1426.2726.52-1.45%102,449
Jun 16, 202626.7727.0426.6326.91+1.59%115,480
Jun 15, 202627.3227.4826.4326.49-2.65%70,674
Jun 12, 202626.9627.2426.8727.21+1.72%71,363
Jun 11, 202626.9427.0926.4726.75-0.26%122,429
Jun 10, 202626.7227.4026.6526.82+1.28%123,626
Jun 9, 202626.5827.2126.4626.48+0.42%115,713
Jun 8, 202626.4126.8426.3626.37-0.15%84,490
Jun 5, 202626.0726.5825.9926.41+1.27%65,594
Jun 4, 202625.5826.2125.5826.08+3.45%67,719
Jun 3, 202625.7025.7025.1625.21-2.36%98,322
Jun 2, 202625.4225.9825.1225.82+1.02%74,246
Jun 1, 202625.7926.0225.3625.56-1.31%95,576
May 29, 202625.7725.9725.4925.90+0.50%109,448
May 28, 202625.6825.8025.4625.77+0.47%46,623
May 27, 202625.9226.0025.5825.65-0.66%68,036
May 26, 202625.5625.8425.4625.82+1.41%66,129
May 22, 202625.7525.8125.4125.46-0.74%83,903
May 21, 202624.9425.6924.7825.65+1.91%72,813
May 20, 202624.7425.3424.5225.17+1.45%98,669
May 19, 202624.7426.1524.5824.81+0.10%78,567
May 18, 202624.3024.8324.3024.79+2.33%50,718
May 15, 202624.4124.4924.1524.22-1.22%59,743
May 14, 202624.4925.2024.4224.52+0.29%54,786
May 13, 202624.4525.1424.2824.45-0.37%60,742
May 12, 202624.6525.2024.2024.54-0.73%58,569
May 11, 202625.2125.2924.6624.72-1.08%71,714
May 8, 202624.9625.1824.7824.99+0.04%38,227
May 7, 202625.0825.4824.7824.98-0.08%73,456
May 6, 202625.2125.8224.8425.00+0.36%56,094
May 5, 202624.5725.0524.4124.91+1.10%47,635
May 4, 202625.0128.3124.5424.64-1.72%51,491
May 1, 202625.0125.2524.3825.07+0.80%41,642
Apr 30, 202624.7325.2224.7024.87+0.32%55,728
Apr 29, 202625.3225.4324.6724.79-2.75%74,919
Apr 28, 202625.3925.6125.2025.49+0.63%78,626
Apr 27, 202624.8925.3624.8725.33+1.56%104,321
Apr 24, 202624.6024.9624.1824.94+1.67%129,037
Apr 23, 202624.6424.7624.2324.53-0.20%72,576
Apr 22, 202623.9825.3123.9824.58+3.41%133,245
Apr 21, 202624.2524.5423.6123.77-2.10%96,054
Apr 20, 202624.4824.6524.1124.28-1.30%79,504
Apr 17, 202623.8724.9323.8524.60+4.28%187,938
Apr 16, 202623.7624.0723.5223.59-1.34%101,599
Apr 15, 202623.8924.0723.5523.91-0.08%65,219
Apr 14, 202623.9324.0823.2123.93-0.33%111,894
Apr 13, 202624.0024.1523.8024.01-0.17%136,389
Apr 10, 202624.1924.2723.7524.05-0.50%93,168
Apr 9, 202623.5024.2423.4524.17+1.98%105,065
Apr 8, 202624.1724.2523.6123.70+0.98%80,179
Apr 7, 202623.1323.5522.9823.47+1.25%72,830
Apr 6, 202622.9923.4322.8223.18+0.78%113,839
Apr 2, 202622.6123.0822.1123.00-0.22%43,794
Apr 1, 202622.8923.2822.6523.05+1.14%50,130
Mar 31, 202623.0023.0222.3222.79+1.02%129,536
Mar 30, 202622.6922.6922.3322.56+1.03%92,237
Mar 27, 202622.3522.6522.0022.33-1.11%49,570
Mar 26, 202622.2622.5822.1722.58+0.67%44,820
Mar 25, 202622.8323.3922.2622.43-0.36%62,806
Mar 24, 202622.2622.8422.1522.51-0.09%81,846
Mar 23, 202622.2422.8721.9122.53+3.11%80,378
Mar 20, 202622.1122.1621.7021.85-1.18%285,559
Mar 19, 202621.6122.2621.6022.11+1.14%116,278
Mar 18, 202622.0622.2921.7221.86-1.75%141,492
Mar 17, 202622.5222.5522.1322.25-0.58%62,834
Mar 16, 202622.4123.2022.1522.38+0.58%57,558
Mar 13, 202622.3122.4421.8922.25+0.54%78,406
Mar 12, 202621.9922.1821.6322.13-0.05%75,039
Mar 11, 202622.1622.3622.0222.14-1.16%54,686
Mar 10, 202622.2122.8522.1822.40+0.13%52,337
Mar 9, 202622.2422.5321.8022.37-0.93%93,725
Mar 6, 202622.4522.7522.0022.58-1.18%67,316
Mar 5, 202623.1323.2422.7422.85-2.48%61,604
Mar 4, 202623.4623.6923.1423.43+0.86%202,355
Mar 3, 202622.8523.4122.6823.23-1.32%93,494
Mar 2, 202623.2124.0122.0623.54-1.13%99,607
Feb 27, 202623.9024.1623.5123.81-2.54%96,732
Feb 26, 202624.5024.7724.1124.43-0.08%72,681
Feb 25, 202624.0224.4924.0224.45+2.30%53,689
Feb 24, 202623.8223.9923.3223.90+0.34%86,635
Feb 23, 202624.4924.7823.5223.82-2.50%95,127
Feb 20, 202624.0324.4723.7524.43+1.50%83,926
Feb 19, 202623.7524.1523.6524.07+0.63%58,390
Feb 18, 202624.0624.3923.8223.92-0.95%72,328
Feb 17, 202623.8524.4523.8524.15+1.26%42,433
Feb 13, 202623.8724.1223.5523.85-0.13%92,279
Feb 12, 202623.9924.1423.3523.88+0.59%149,468
Feb 11, 202624.3324.6123.6223.74-1.58%50,382
Feb 10, 202624.6224.7924.0424.12-3.02%69,263
Feb 9, 202624.8325.2324.7524.87+0.16%77,792
Feb 6, 202625.1425.4024.7524.83-0.16%143,785
Feb 5, 202624.7025.1424.3924.87+0.36%75,685
Feb 4, 202624.7225.3024.7224.78+0.90%67,356
Feb 3, 202624.5125.1224.2024.56-0.24%101,444
Feb 2, 202624.1125.1223.9324.62+2.03%124,348
Jan 30, 202624.6524.9423.5924.13-2.03%148,903
Jan 29, 202623.6324.7323.2024.63+5.75%138,325
Jan 28, 202623.1323.5622.7523.29+1.26%153,760
Jan 27, 202622.8623.3122.8623.00+0.35%66,321
Jan 26, 202622.8723.4322.6322.92+0.00%73,190
Jan 23, 202623.4623.6022.8922.92-2.92%62,960
Jan 22, 202623.4124.0023.4123.61+0.73%80,657
Jan 21, 202622.7123.4922.5723.44+4.46%148,603
Jan 20, 202622.2722.7822.0622.44-1.10%71,003
Jan 16, 202623.1723.3922.6122.69-2.32%112,026
Jan 15, 202622.5823.3622.5823.23+2.65%109,246
Jan 14, 202622.3722.7422.1222.63+1.25%209,357
Jan 13, 202622.1622.4821.8922.35+0.86%123,838
Jan 12, 202622.0422.4121.9022.16-0.23%78,458
Jan 9, 202622.5422.7022.1722.21-1.60%71,350
Jan 8, 202621.8922.7021.8922.57+2.45%52,257
Jan 7, 202622.0722.2021.7522.03-1.26%44,729
Jan 6, 202622.1122.3221.6822.31+0.77%69,860
Jan 5, 202621.8622.6021.8622.14+1.19%134,634
Jan 2, 202622.4722.4721.8021.88-1.53%60,979
Dec 31, 202522.6522.7522.1422.22-1.72%83,496
Dec 30, 202522.6822.8022.3522.61-0.88%56,891
Dec 29, 202522.9823.1122.6522.81-0.96%65,566
Dec 26, 202523.0523.2522.9023.03+0.04%63,141
Dec 24, 202522.9523.2322.8623.02+0.17%52,470
Dec 23, 202523.2723.4822.9222.98-1.79%98,643
Dec 22, 202523.8224.1423.3423.40-2.13%100,730
Dec 19, 202524.2424.4223.7123.91-0.95%237,520
Dec 18, 202524.4924.6824.1324.14-0.54%167,514
Dec 17, 202524.1024.4123.9824.27+0.71%269,666
Dec 16, 202524.5324.7424.1024.10-1.39%174,328
Dec 15, 202524.2624.6524.1524.44+1.33%215,198
Dec 12, 202524.2524.3824.0424.12-0.25%156,192
Dec 11, 202524.0624.2924.0124.18+0.46%193,547
Dec 10, 202523.3424.2023.3424.07+2.78%230,726
Dec 9, 202523.3823.8223.3623.42+0.17%98,156
Dec 8, 202523.2223.5623.2223.38+1.04%41,395
Dec 5, 202523.2523.2523.0423.14-0.09%51,126
Dec 4, 202523.2023.4323.1023.16-0.43%72,055
Dec 3, 202522.9623.2622.7623.26+2.02%129,645
Dec 2, 202522.8823.0022.7522.80-0.22%62,428
Dec 1, 202522.5623.0422.5622.85+0.48%106,481
Nov 28, 202522.7722.9022.5422.74-0.26%45,694
Nov 26, 202522.7522.8722.5222.80-0.22%77,240
Nov 25, 202522.4523.0522.4522.85+2.51%110,393
Nov 24, 202522.4222.6222.0422.29-0.76%65,228
Nov 21, 202521.5822.5421.5422.46+4.61%98,564
Nov 20, 202521.5721.8621.3221.47+0.70%109,895
Nov 19, 202521.2621.4421.1021.32+0.66%101,015
Nov 18, 202521.3921.7221.1521.18-0.89%56,066
Nov 17, 202521.8222.0521.2021.37-2.51%99,245
Nov 14, 202521.8521.9821.4821.92+0.05%37,005
Nov 13, 202521.8222.1221.6521.91+0.02%59,562
Nov 12, 202521.8122.1921.8121.91+0.30%41,814
Nov 11, 202521.9922.0521.8321.84-0.64%31,451
Nov 10, 202522.1422.1821.8421.98+0.50%44,573
Nov 7, 202521.8721.9821.6021.87+0.00%55,524
Nov 6, 202521.7421.9521.5921.87+0.51%64,026

Daily open, high, low, close and volume for Civista Bancshares, Inc. (CIVB). Showing 250 trading days. Unadjusted prices.