Education
About Us
Working with TipRanks
Follow Us
Civista Bancshares Inc (CIVB)
NASDAQ:CIVB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
23.27
23.48
22.92
22.98
22.98
-1.79%
98,643
0.95
Dec 22, 2025
23.82
24.14
23.34
23.40
23.40
-2.13%
100,730
0.98
Dec 19, 2025
24.24
24.42
23.71
23.91
23.91
-0.95%
237,520
2.34
Dec 18, 2025
24.49
24.68
24.13
24.14
24.14
-0.54%
167,514
1.54
Dec 17, 2025
24.10
24.41
23.98
24.27
24.27
+0.71%
269,716
2.54
Dec 16, 2025
24.53
24.74
24.10
24.10
24.10
-1.39%
174,328
1.66
Dec 15, 2025
24.26
24.65
24.15
24.44
24.44
+1.33%
215,198
2.09
Dec 12, 2025
24.25
24.38
24.04
24.12
24.12
-0.25%
156,192
1.54
Dec 11, 2025
24.06
24.29
24.01
24.18
24.18
+0.46%
193,547
1.95
Dec 10, 2025
23.34
24.21
23.34
24.07
24.07
+2.78%
230,726
2.36
Dec 09, 2025
23.38
23.82
23.37
23.42
23.42
+0.17%
98,156
1.01
Dec 08, 2025
23.22
23.56
23.22
23.38
23.38
+1.04%
41,395
0.42
Dec 05, 2025
23.25
23.25
23.04
23.14
23.14
-0.09%
51,126
0.52
Dec 04, 2025
23.20
23.44
23.10
23.16
23.16
-0.43%
72,055
0.73
Dec 03, 2025
22.96
23.26
22.76
23.26
23.26
+2.02%
129,645
1.34
Dec 02, 2025
22.88
23.00
22.76
22.80
22.80
-0.22%
62,428
0.64
Dec 01, 2025
22.56
23.04
22.56
22.85
22.85
+0.48%
106,481
1.09
Nov 28, 2025
22.77
22.90
22.54
22.74
22.74
-0.26%
45,694
0.46
Nov 26, 2025
22.75
22.87
22.52
22.80
22.80
-0.22%
77,240
0.79
Nov 25, 2025
22.45
23.06
22.45
22.85
22.85
+2.51%
110,393
1.13
Nov 24, 2025
22.42
22.62
22.04
22.29
22.29
-0.76%
65,228
0.67
Nov 21, 2025
21.58
22.54
21.54
22.46
22.46
+4.61%
98,564
1.01
Nov 20, 2025
21.57
21.86
21.32
21.47
21.47
+0.70%
109,895
1.12
Nov 19, 2025
21.26
21.44
21.10
21.32
21.32
+0.66%
101,015
1.04
Nov 18, 2025
21.39
21.72
21.15
21.18
21.18
-0.89%
56,066
0.58
Nov 17, 2025
21.82
22.05
21.20
21.37
21.37
-2.51%
99,245
1.02
Nov 14, 2025
21.85
21.98
21.48
21.92
21.92
+0.05%
37,005
0.38
Nov 13, 2025
21.82
22.12
21.65
21.91
21.91
+0.02%
59,562
0.60
Nov 12, 2025
21.81
22.19
21.81
21.91
21.90
+0.30%
41,814
0.42
Nov 11, 2025
21.99
22.05
21.83
21.84
21.84
-0.64%
31,451
0.32
Nov 10, 2025
22.14
22.18
21.84
21.98
21.98
+0.50%
44,573
0.44
Nov 07, 2025
21.87
21.98
21.60
21.87
21.87
0.00%
55,524
0.55
Nov 06, 2025
21.74
21.95
21.59
21.87
21.87
+0.51%
64,026
0.64
Nov 05, 2025
21.52
21.80
21.39
21.76
21.76
+1.87%
44,780
0.44
Nov 04, 2025
21.27
21.59
21.19
21.36
21.36
-0.28%
69,770
0.69
Nov 03, 2025
21.60
21.67
21.39
21.59
21.42
+1.08%
44,695
0.43
Oct 31, 2025
21.55
21.81
21.20
21.53
21.36
+0.75%
86,635
0.82
Oct 30, 2025
21.65
22.07
21.41
21.54
21.37
+0.28%
52,779
0.49
Oct 29, 2025
21.78
22.10
21.36
21.65
21.48
-0.49%
110,703
1.03
Oct 28, 2025
21.97
22.11
21.76
21.93
21.76
+0.61%
58,235
0.53
Oct 27, 2025
22.18
22.50
21.91
21.97
21.80
-0.16%
63,628
0.58
Oct 24, 2025
21.60
22.44
21.60
22.18
22.00
+5.06%
165,265
1.51
Oct 23, 2025
21.71
22.37
20.87
21.28
21.11
-0.47%
178,731
1.66
Oct 22, 2025
21.13
21.59
20.83
21.55
21.38
+4.53%
120,369
1.11
Oct 21, 2025
20.85
21.25
20.60
20.78
20.62
+0.12%
106,226
0.99
Oct 20, 2025
20.07
20.94
20.07
20.92
20.76
+5.59%
136,555
1.28
Oct 17, 2025
20.10
20.27
19.97
19.97
19.81
+0.65%
95,546
0.89
Oct 16, 2025
20.86
21.24
19.82
20.00
19.84
-3.86%
174,863
1.66
Oct 15, 2025
21.47
21.62
20.85
20.97
20.80
-0.95%
255,935
2.50
Oct 14, 2025
20.49
21.64
20.48
21.34
21.17
+4.67%
210,221
2.10
Rows: