Civista Bancshares Inc (CIVB)
NASDAQ:CIVB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
23.51
24.24
23.46
24.17
24.17
+1.98%
105,065
1.18
Apr 08, 2026
24.17
24.25
23.61
23.70
23.70
+0.98%
80,178
0.90
Apr 07, 2026
23.13
23.56
22.98
23.47
23.47
+1.25%
72,830
0.82
Apr 06, 2026
22.99
23.43
22.82
23.18
23.18
+0.78%
113,838
1.30
Apr 03, 2026
22.61
23.08
22.11
23.00
23.00
0.00%
0
0.00
Apr 02, 2026
22.61
23.08
22.11
23.00
23.00
-0.22%
43,793
0.49
Apr 01, 2026
22.89
23.28
22.65
23.05
23.05
+1.14%
50,130
0.56
Mar 31, 2026
23.00
23.02
22.32
22.79
22.79
+1.02%
129,536
1.47
Mar 30, 2026
22.69
22.69
22.33
22.56
22.56
+1.03%
92,236
1.05
Mar 27, 2026
22.35
22.65
22.00
22.33
22.33
-1.11%
49,570
0.56
Mar 26, 2026
22.26
22.58
22.17
22.58
22.58
+0.67%
44,820
0.51
Mar 25, 2026
22.83
23.39
22.26
22.43
22.43
-0.36%
62,805
0.71
Mar 24, 2026
22.26
22.84
22.15
22.51
22.51
-0.09%
77,914
0.89
Mar 23, 2026
22.24
22.87
21.91
22.53
22.53
+3.11%
80,378
0.93
Mar 20, 2026
22.11
22.16
21.70
21.85
21.85
-1.18%
285,536
3.40
Mar 19, 2026
21.61
22.26
21.60
22.11
22.11
+1.14%
115,174
1.38
Mar 18, 2026
22.06
22.29
21.72
21.86
21.86
-1.75%
136,855
1.60
Mar 17, 2026
22.52
22.55
22.13
22.25
22.25
-0.58%
62,834
0.72
Mar 16, 2026
22.41
23.20
22.15
22.38
22.38
+0.58%
57,558
0.64
Mar 13, 2026
22.31
22.44
21.89
22.25
22.25
+0.54%
78,405
0.85
Mar 12, 2026
21.99
22.18
21.63
22.13
22.13
-0.05%
66,364
0.70
Mar 11, 2026
22.16
22.36
22.02
22.14
22.14
-1.16%
54,685
0.57
Mar 10, 2026
22.21
22.85
22.18
22.40
22.40
+0.13%
52,336
0.53
Mar 09, 2026
22.24
22.53
21.80
22.37
22.37
-0.93%
93,724
0.94
Mar 06, 2026
22.45
22.75
22.00
22.58
22.58
-1.18%
67,315
0.67
Mar 05, 2026
23.13
23.24
22.74
22.85
22.85
-2.48%
61,603
0.61
Mar 04, 2026
23.46
23.69
23.14
23.43
23.43
+0.86%
202,354
2.06
Mar 03, 2026
22.85
23.41
22.69
23.23
23.23
-1.32%
93,494
0.96
Mar 02, 2026
23.21
24.01
22.06
23.54
23.54
-1.13%
99,606
1.02
Feb 27, 2026
23.90
24.16
23.51
23.81
23.81
-2.54%
96,731
0.99
Feb 26, 2026
24.50
24.77
24.11
24.43
24.43
-0.08%
72,681
0.74
Feb 25, 2026
24.02
24.49
24.02
24.45
24.45
+2.30%
53,689
0.55
Feb 24, 2026
23.82
23.99
23.32
23.90
23.90
+0.34%
86,635
0.90
Feb 23, 2026
24.49
24.78
23.52
23.82
23.82
-2.50%
95,127
0.99
Feb 20, 2026
24.03
24.47
23.75
24.43
24.43
+1.50%
83,926
0.87
Feb 19, 2026
23.75
24.15
23.65
24.07
24.07
+0.63%
58,390
0.60
Feb 18, 2026
24.06
24.40
23.82
23.92
23.92
-0.95%
72,328
0.74
Feb 17, 2026
23.85
24.45
23.85
24.15
24.15
+1.26%
42,433
0.43
Feb 16, 2026
23.87
24.12
23.55
23.85
23.85
0.00%
0
0.00
Feb 13, 2026
23.87
24.12
23.55
23.85
23.85
-0.13%
92,279
0.93
Feb 12, 2026
23.99
24.14
23.35
23.88
23.88
+0.59%
149,468
1.52
Feb 11, 2026
24.33
24.61
23.62
23.74
23.74
-1.58%
50,382
0.51
Feb 10, 2026
24.62
24.79
24.04
24.12
24.12
-2.31%
69,263
0.71
Feb 09, 2026
24.83
25.23
24.75
24.87
24.69
+0.16%
77,792
0.80
Feb 06, 2026
25.14
25.40
24.75
24.83
24.65
-0.16%
143,785
1.50
Feb 05, 2026
24.70
25.15
24.39
24.87
24.69
+0.37%
75,685
0.79
Feb 04, 2026
24.72
25.30
24.72
24.78
24.60
+0.89%
67,356
0.71
Feb 03, 2026
24.51
25.12
24.20
24.56
24.38
-0.24%
101,444
1.07
Feb 02, 2026
24.11
25.12
23.93
24.62
24.44
+2.03%
124,348
1.33
Jan 30, 2026
24.65
24.94
23.59
24.13
23.96
-2.03%
148,903
1.62
Rows: