Civista Bancshares, Inc. (CIVB) Charts

$25.08

$0.3 (1.21%)
Last update: 01:00 PM EST
Day's range
$24.91
Day's range
$25.59

5 DAY PERFORMANCE

+6.18%

1 MONTH PERFORMANCE

+12.26%

3 MONTH PERFORMANCE

+35.49%

6 MONTH PERFORMANCE

+25.65%

YEAR-TO-DATE PERFORMANCE

+19.20%

1 YEAR PERFORMANCE

+74.65%

Civista Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $25.48 $25.08 (-1.57%) $25.59 $24.88 47.20 K $386.78 M
07/02/2025 $23.86 $24.78 (3.86%) $24.92 $23.51 110.04 K $382.16 M
07/01/2025 $23.06 $23.62 (2.43%) $23.83 $22.82 75.70 K $364.27 M
06/30/2025 $23.89 $23.20 (-2.89%) $23.91 $23.03 66.50 K $357.79 M
06/27/2025 $23.42 $23.72 (1.28%) $24.24 $22.90 321.62 K $365.81 M
06/26/2025 $22.25 $23.17 (4.13%) $23.17 $22.05 277.65 K $357.33 M
06/25/2025 $22.50 $22.33 (-0.76%) $22.87 $22.06 102.70 K $344.37 M
06/24/2025 $22.64 $22.60 (-0.18%) $23.39 $22.10 18.32 K $348.54 M
06/23/2025 $21.83 $22.41 (2.66%) $22.41 $21.73 44.70 K $345.61 M
06/20/2025 $22.19 $21.86 (-1.49%) $22.53 $21.57 75.00 K $337.12 M
06/18/2025 $21.92 $21.96 (0.18%) $22.42 $21.75 34.20 K $338.67 M
06/17/2025 $21.90 $21.95 (0.23%) $22.09 $21.69 26.04 K $338.51 M
06/16/2025 $22.29 $22.12 (-0.76%) $22.37 $21.84 29.20 K $341.13 M
06/13/2025 $22.62 $22.06 (-2.48%) $22.65 $21.86 33.85 K $340.21 M
06/12/2025 $22.60 $22.82 (0.97%) $22.90 $22.20 38.60 K $351.93 M
06/11/2025 $22.43 $22.60 (0.76%) $22.74 $22.30 24.11 K $348.54 M
06/10/2025 $21.92 $22.42 (2.28%) $22.51 $21.92 17.60 K $345.76 M
06/09/2025 $21.97 $21.99 (0.09%) $22.65 $21.67 36.42 K $339.13 M
06/06/2025 $22.04 $22.34 (1.36%) $22.39 $21.30 19.33 K $344.53 M
06/05/2025 $21.95 $21.76 (-0.87%) $21.95 $21.45 26.80 K $335.58 M
06/04/2025 $21.83 $21.92 (0.41%) $22.18 $21.49 22.40 K $338.05 M
06/03/2025 $21.90 $21.93 (0.14%) $22.27 $21.65 19.65 K $338.21 M
06/02/2025 $22.48 $21.85 (-2.8%) $22.48 $21.55 40.80 K $336.97 M
05/30/2025 $23.09 $22.55 (-2.34%) $23.09 $22.49 27.35 K $347.77 M
05/29/2025 $22.90 $23.08 (0.79%) $23.35 $21.46 42.60 K $355.94 M
05/28/2025 $22.53 $22.93 (1.78%) $23.66 $22.08 107.00 K $353.63 M
05/27/2025 $22.32 $22.65 (1.48%) $22.77 $21.95 26.00 K $349.31 M
05/23/2025 $22.25 $22.05 (-0.9%) $22.61 $21.75 35.32 K $340.06 M
05/22/2025 $22.45 $22.33 (-0.53%) $22.82 $22.25 39.02 K $344.38 M
05/21/2025 $23.22 $22.66 (-2.41%) $23.22 $22.26 37.44 K $349.46 M
05/20/2025 $23.62 $23.50 (-0.51%) $24.00 $22.90 37.60 K $362.42 M
05/19/2025 $23.00 $23.63 (2.74%) $23.75 $22.98 28.14 K $364.42 M
05/16/2025 $23.62 $23.21 (-1.74%) $23.63 $22.80 38.21 K $357.95 M
05/15/2025 $23.23 $23.76 (2.28%) $23.90 $22.34 24.50 K $366.43 M
05/14/2025 $22.98 $23.20 (0.96%) $23.49 $22.07 37.73 K $357.79 M
05/13/2025 $23.38 $23.37 (-0.04%) $23.50 $23.00 34.40 K $360.41 M
05/12/2025 $23.44 $23.14 (-1.28%) $23.53 $21.58 51.50 K $356.87 M
05/09/2025 $22.98 $22.53 (-1.96%) $23.29 $22.52 25.91 K $347.46 M
05/08/2025 $22.82 $22.95 (0.57%) $23.23 $22.44 31.60 K $353.94 M
05/07/2025 $22.43 $22.79 (1.6%) $23.37 $22.32 46.70 K $351.47 M
05/06/2025 $22.54 $22.33 (-0.93%) $23.02 $22.19 37.52 K $344.38 M
05/05/2025 $22.99 $22.93 (-0.26%) $23.56 $22.75 48.94 K $353.63 M
05/02/2025 $22.52 $23.00 (2.13%) $23.18 $21.99 38.80 K $354.71 M
05/01/2025 $22.54 $22.37 (-0.75%) $22.57 $21.92 45.30 K $344.99 M
04/30/2025 $22.89 $22.51 (-1.66%) $22.97 $22.12 44.60 K $347.15 M
04/29/2025 $21.77 $22.54 (3.54%) $22.66 $21.77 48.85 K $347.61 M
04/28/2025 $21.34 $22.27 (4.36%) $22.49 $21.12 91.90 K $343.45 M
04/25/2025 $20.93 $21.06 (0.62%) $21.17 $20.71 23.65 K $324.42 M
04/24/2025 $21.63 $20.85 (-3.61%) $21.63 $20.20 25.04 K $321.18 M
04/23/2025 $20.85 $20.78 (-0.34%) $20.91 $20.03 27.51 K $320.10 M
04/22/2025 $20.22 $20.55 (1.63%) $20.83 $20.19 23.74 K $316.56 M
04/21/2025 $19.79 $19.93 (0.71%) $20.26 $19.61 42.33 K $307.01 M
04/17/2025 $19.48 $19.86 (1.95%) $20.08 $19.48 39.71 K $305.93 M
04/16/2025 $19.44 $19.49 (0.26%) $19.59 $18.80 39.14 K $300.23 M
04/15/2025 $18.88 $19.49 (3.23%) $19.56 $18.88 32.95 K $300.23 M
04/14/2025 $18.52 $18.92 (2.16%) $19.07 $18.35 45.12 K $291.45 M
04/11/2025 $18.68 $18.44 (-1.28%) $18.71 $17.47 37.60 K $284.06 M
04/10/2025 $19.24 $18.85 (-2.03%) $19.62 $18.53 56.64 K $290.37 M
04/09/2025 $18.80 $19.63 (4.41%) $20.26 $18.21 50.91 K $302.39 M
04/08/2025 $19.57 $19.00 (-2.91%) $19.57 $18.63 55.60 K $292.68 M
04/07/2025 $18.31 $19.19 (4.81%) $19.50 $17.55 48.40 K $295.61 M