Civista Bancshares Inc (CIVB)
NASDAQ:CIVB
Want to see CIVB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
25.75
25.81
25.41
25.46
25.46
-0.74%
83,902
1.00
May 21, 2026
24.94
25.69
24.78
25.65
25.65
+1.91%
72,812
0.86
May 20, 2026
24.74
25.34
24.52
25.17
25.17
+1.45%
98,669
1.17
May 19, 2026
24.74
26.15
24.58
24.81
24.81
+0.10%
78,566
0.94
May 18, 2026
24.30
24.83
24.30
24.79
24.79
+2.33%
50,717
0.60
May 15, 2026
24.41
24.49
24.15
24.22
24.22
-1.22%
59,743
0.71
May 14, 2026
24.49
25.20
24.42
24.52
24.52
+0.29%
54,785
0.66
May 13, 2026
24.45
25.15
24.28
24.45
24.45
-0.37%
60,741
0.73
May 12, 2026
24.65
25.20
24.21
24.54
24.54
-0.73%
58,569
0.69
May 11, 2026
25.21
25.29
24.66
24.72
24.72
-1.08%
71,265
0.84
May 08, 2026
24.96
25.18
24.78
24.99
24.99
+0.04%
38,227
0.45
May 07, 2026
25.08
25.48
24.78
24.98
24.98
-0.08%
73,456
0.86
May 06, 2026
25.21
25.83
24.84
25.00
25.00
+0.36%
56,094
0.65
May 05, 2026
24.57
25.05
24.41
24.91
24.91
+1.84%
47,634
0.55
May 04, 2026
25.01
28.31
24.54
24.64
24.46
-1.71%
51,491
0.59
May 01, 2026
25.01
25.25
24.38
25.07
24.89
+0.80%
41,642
0.47
Apr 30, 2026
24.73
25.22
24.70
24.87
24.69
+0.33%
55,728
0.62
Apr 29, 2026
25.32
25.43
24.67
24.79
24.61
-2.75%
74,919
0.83
Apr 28, 2026
25.39
25.61
25.20
25.49
25.30
+0.63%
78,626
0.86
Apr 27, 2026
24.89
25.37
24.87
25.33
25.14
+1.56%
104,401
1.13
Apr 24, 2026
24.60
24.96
24.18
24.94
24.76
+1.67%
129,041
1.41
Apr 23, 2026
24.64
24.76
24.24
24.53
24.35
-0.20%
72,575
0.80
Apr 22, 2026
23.98
25.31
23.98
24.58
24.40
+3.41%
133,245
1.48
Apr 21, 2026
24.25
24.54
23.62
23.77
23.60
-2.10%
96,068
1.07
Apr 20, 2026
24.48
24.65
24.12
24.28
24.10
-1.30%
79,503
0.87
Apr 17, 2026
23.87
24.93
23.85
24.60
24.42
+4.28%
187,937
2.11
Apr 16, 2026
23.76
24.07
23.53
23.59
23.42
-1.34%
101,598
1.16
Apr 15, 2026
23.89
24.07
23.56
23.91
23.74
-0.08%
65,219
0.74
Apr 14, 2026
23.93
24.08
23.22
23.93
23.76
-0.33%
111,893
1.27
Apr 13, 2026
24.00
24.15
23.80
24.01
23.83
-0.17%
136,388
1.53
Apr 10, 2026
24.19
24.27
23.75
24.05
23.87
-0.50%
93,167
1.04
Apr 09, 2026
23.51
24.24
23.46
24.17
23.99
+1.99%
105,065
1.17
Apr 08, 2026
24.17
24.25
23.61
23.70
23.53
+0.98%
80,178
0.90
Apr 07, 2026
23.13
23.56
22.98
23.47
23.30
+1.25%
72,830
0.82
Apr 06, 2026
22.99
23.43
22.82
23.18
23.01
+0.78%
113,838
1.30
Apr 03, 2026
22.61
23.08
22.11
23.00
22.83
0.00%
0
0.00
Apr 02, 2026
22.61
23.08
22.11
23.00
22.83
-0.22%
43,793
0.48
Apr 01, 2026
22.89
23.28
22.65
23.05
22.88
+1.14%
50,130
0.55
Mar 31, 2026
23.00
23.02
22.32
22.79
22.62
+1.02%
129,535
1.46
Mar 30, 2026
22.69
22.69
22.33
22.56
22.40
+1.03%
92,236
1.04
Mar 27, 2026
22.35
22.65
22.00
22.33
22.17
-1.11%
49,570
0.56
Mar 26, 2026
22.26
22.58
22.17
22.58
22.42
+0.67%
44,820
0.50
Mar 25, 2026
22.83
23.39
22.26
22.43
22.27
-0.35%
62,805
0.71
Mar 24, 2026
22.26
22.84
22.15
22.51
22.35
-0.09%
81,846
0.93
Mar 23, 2026
22.24
22.87
21.91
22.53
22.37
+3.11%
80,378
0.92
Mar 20, 2026
22.11
22.16
21.70
21.85
21.69
-1.18%
285,536
3.39
Mar 19, 2026
21.61
22.26
21.60
22.11
21.95
+1.14%
116,278
1.39
Mar 18, 2026
22.06
22.29
21.72
21.86
21.70
-1.75%
141,491
1.66
Mar 17, 2026
22.52
22.55
22.13
22.25
22.09
-0.58%
62,834
0.72
Mar 16, 2026
22.41
23.20
22.15
22.38
22.22
+0.58%
57,558
0.64
Rows: