-
5 DAY PERFORMANCE
+8.20% -
1 MONTH PERFORMANCE
+27.19% -
3 MONTH PERFORMANCE
+40.59% -
6 MONTH PERFORMANCE
+52.04% -
YEAR-TO-DATE PERFORMANCE
+19.47% -
1 YEAR PERFORMANCE
+48.25%
Civista Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $22.62 | $21.99 (-2.79%) | $23.00 | $21.52 | 115,410 | $338.74 M |
| 11/06/2024 | $22.00 | $22.55 (2.5%) | $23.48 | $21.24 | 209,430 | $347.37 M |
| 11/05/2024 | $20.40 | $20.92 (2.55%) | $21.19 | $20.33 | 85,300 | $322.26 M |
| 11/04/2024 | $20.49 | $20.36 (-0.63%) | $20.66 | $20.20 | 66,700 | $313.63 M |
| 11/01/2024 | $20.59 | $20.36 (-1.12%) | $20.59 | $20.18 | 36,003 | $313.63 M |
| 10/31/2024 | $20.38 | $20.37 (-0.05%) | $20.93 | $20.37 | 59,200 | $313.79 M |
| 10/30/2024 | $18.90 | $20.25 (7.14%) | $20.39 | $18.70 | 124,521 | $311.94 M |
| 10/29/2024 | $18.53 | $18.74 (1.13%) | $18.87 | $18.53 | 49,500 | $288.68 M |
| 10/28/2024 | $17.91 | $18.50 (3.29%) | $18.61 | $17.91 | 34,100 | $284.98 M |
| 10/25/2024 | $18.02 | $17.84 (-1%) | $18.16 | $17.83 | 31,100 | $270.05 M |
| 10/24/2024 | $18.15 | $18.02 (-0.72%) | $18.22 | $17.82 | 68,829 | $272.77 M |
| 10/23/2024 | $18.10 | $18.22 (0.66%) | $18.27 | $17.93 | 20,700 | $275.80 M |
| 10/22/2024 | $17.83 | $18.14 (1.74%) | $18.18 | $17.83 | 26,336 | $274.59 M |
| 10/21/2024 | $18.38 | $17.79 (-3.21%) | $18.38 | $17.78 | 34,333 | $269.29 M |
| 10/18/2024 | $18.57 | $18.31 (-1.4%) | $18.57 | $18.29 | 28,000 | $277.16 M |
| 10/17/2024 | $18.28 | $18.51 (1.26%) | $18.52 | $18.22 | 42,347 | $280.19 M |
| 10/16/2024 | $18.37 | $18.35 (-0.11%) | $18.45 | $18.03 | 43,034 | $277.77 M |
| 10/15/2024 | $18.00 | $18.15 (0.83%) | $18.60 | $17.98 | 69,007 | $274.74 M |
| 10/14/2024 | $17.72 | $17.98 (1.47%) | $18.06 | $17.70 | 58,542 | $272.17 M |
| 10/11/2024 | $17.53 | $17.75 (1.25%) | $17.91 | $17.53 | 19,800 | $268.69 M |
| 10/10/2024 | $17.16 | $17.47 (1.81%) | $17.55 | $17.16 | 42,500 | $264.45 M |
| 10/09/2024 | $17.23 | $17.33 (0.58%) | $17.50 | $17.00 | 53,800 | $262.33 M |
| 10/08/2024 | $17.77 | $17.32 (-2.53%) | $17.77 | $17.29 | 45,824 | $262.18 M |
| 10/07/2024 | $17.61 | $17.65 (0.23%) | $17.75 | $17.57 | 52,400 | $267.17 M |
| 10/04/2024 | $17.86 | $17.71 (-0.84%) | $17.98 | $17.71 | 49,816 | $268.08 M |
| 10/03/2024 | $17.50 | $17.60 (0.57%) | $17.65 | $17.45 | 43,100 | $266.42 M |
| 10/02/2024 | $17.53 | $17.51 (-0.11%) | $17.59 | $17.46 | 27,600 | $265.05 M |
| 10/01/2024 | $17.66 | $17.51 (-0.85%) | $17.81 | $17.50 | 50,038 | $265.05 M |
| 09/30/2024 | $17.80 | $17.82 (0.11%) | $17.99 | $17.65 | 21,031 | $269.75 M |
| 09/27/2024 | $17.83 | $17.75 (-0.45%) | $17.83 | $17.70 | 61,000 | $268.69 M |
| 09/26/2024 | $17.47 | $17.68 (1.2%) | $17.83 | $17.40 | 43,744 | $267.63 M |
| 09/25/2024 | $17.38 | $17.29 (-0.52%) | $17.49 | $16.89 | 38,248 | $261.72 M |
| 09/24/2024 | $17.84 | $17.75 (-0.5%) | $17.86 | $17.73 | 39,949 | $268.69 M |
| 09/23/2024 | $17.84 | $17.82 (-0.11%) | $17.94 | $17.65 | 35,547 | $269.75 M |
| 09/20/2024 | $17.97 | $17.79 (-1%) | $18.25 | $17.79 | 146,114 | $269.29 M |
| 09/19/2024 | $18.12 | $18.11 (-0.06%) | $18.18 | $17.66 | 40,949 | $274.14 M |
| 09/18/2024 | $17.49 | $17.70 (1.2%) | $18.00 | $17.27 | 34,200 | $267.93 M |
| 09/17/2024 | $17.76 | $17.56 (-1.13%) | $17.92 | $17.44 | 37,114 | $265.81 M |
| 09/16/2024 | $17.43 | $17.55 (0.69%) | $17.65 | $17.10 | 34,846 | $265.66 M |
| 09/13/2024 | $16.88 | $17.41 (3.14%) | $17.46 | $16.86 | 83,300 | $263.54 M |
| 09/12/2024 | $16.65 | $16.61 (-0.24%) | $16.70 | $16.41 | 55,800 | $251.43 M |
| 09/11/2024 | $16.50 | $16.52 (0.12%) | $16.64 | $16.24 | 38,600 | $250.07 M |
| 09/10/2024 | $16.65 | $16.56 (-0.54%) | $16.81 | $16.51 | 42,200 | $250.67 M |
| 09/09/2024 | $16.60 | $16.65 (0.3%) | $16.86 | $16.60 | 29,120 | $252.04 M |
| 09/06/2024 | $16.74 | $16.57 (-1.02%) | $16.81 | $16.50 | 43,400 | $250.83 M |
| 09/05/2024 | $16.97 | $16.75 (-1.3%) | $17.00 | $16.69 | 45,400 | $253.55 M |
| 09/04/2024 | $17.22 | $16.90 (-1.86%) | $17.27 | $16.70 | 29,040 | $255.82 M |
| 09/03/2024 | $16.77 | $17.22 (2.68%) | $17.36 | $16.77 | 45,200 | $260.66 M |
| 08/30/2024 | $16.94 | $16.97 (0.18%) | $17.02 | $16.73 | 31,300 | $256.88 M |
| 08/29/2024 | $16.94 | $16.98 (0.24%) | $17.05 | $16.61 | 48,600 | $257.03 M |
| 08/28/2024 | $16.57 | $16.71 (0.84%) | $16.84 | $16.33 | 71,822 | $252.94 M |
| 08/27/2024 | $16.72 | $16.70 (-0.12%) | $16.94 | $16.57 | 48,045 | $252.79 M |
| 08/26/2024 | $17.06 | $16.80 (-1.52%) | $17.08 | $16.74 | 101,200 | $254.31 M |
| 08/23/2024 | $16.49 | $16.94 (2.73%) | $17.18 | $16.47 | 62,800 | $256.43 M |
| 08/22/2024 | $16.49 | $16.35 (-0.85%) | $16.63 | $16.31 | 24,100 | $247.50 M |
| 08/21/2024 | $16.25 | $16.49 (1.48%) | $16.49 | $16.18 | 19,200 | $249.61 M |
| 08/20/2024 | $16.54 | $16.33 (-1.27%) | $16.61 | $16.27 | 46,529 | $247.19 M |
| 08/19/2024 | $16.44 | $16.50 (0.36%) | $16.59 | $16.40 | 33,848 | $249.77 M |
| 08/16/2024 | $16.20 | $16.31 (0.68%) | $16.56 | $16.15 | 41,042 | $246.89 M |
| 08/15/2024 | $16.38 | $16.20 (-1.1%) | $16.50 | $15.90 | 46,100 | $245.22 M |
| 08/14/2024 | $15.98 | $15.95 (-0.19%) | $16.05 | $15.85 | 38,625 | $241.44 M |
| 08/13/2024 | $15.53 | $15.89 (2.32%) | $15.96 | $15.50 | 34,209 | $240.53 M |
| 08/12/2024 | $15.84 | $15.52 (-2.02%) | $15.84 | $15.30 | 74,245 | $234.93 M |
| 08/09/2024 | $15.61 | $15.55 (-0.38%) | $15.65 | $15.38 | 21,542 | $235.39 M |
| 08/08/2024 | $15.70 | $15.67 (-0.19%) | $15.75 | $15.40 | 24,900 | $237.20 M |