5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
+20.19%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+12.72%
Civista Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $23.82 | $23.99 (0.73%) | $24.11 | $23.81 | 14.18 K | |
| 02/18/2026 | $24.06 | $23.92 (-0.58%) | $24.40 | $23.82 | 72.33 K | $482.83 M |
| 02/17/2026 | $23.85 | $24.15 (1.26%) | $24.45 | $23.85 | 42.43 K | $487.47 M |
| 02/13/2026 | $23.87 | $23.85 (-0.08%) | $24.12 | $23.55 | 92.30 K | $481.42 M |
| 02/12/2026 | $23.99 | $23.88 (-0.46%) | $24.14 | $23.35 | 149.50 K | $482.02 M |
| 02/11/2026 | $24.33 | $23.74 (-2.42%) | $24.61 | $23.62 | 50.40 K | $479.20 M |
| 02/10/2026 | $24.62 | $24.12 (-2.03%) | $24.79 | $24.04 | 69.30 K | $486.87 M |
| 02/09/2026 | $24.83 | $24.87 (0.16%) | $25.23 | $24.75 | 77.80 K | $502.01 M |
| 02/06/2026 | $25.14 | $24.83 (-1.23%) | $25.40 | $24.75 | 143.80 K | $501.20 M |
| 02/05/2026 | $24.70 | $24.87 (0.69%) | $25.15 | $24.39 | 75.70 K | $502.01 M |
| 02/04/2026 | $24.72 | $24.78 (0.24%) | $25.30 | $24.72 | 67.40 K | $500.19 M |
| 02/03/2026 | $24.51 | $24.56 (0.2%) | $25.12 | $24.20 | 101.44 K | $495.75 M |
| 02/02/2026 | $24.11 | $24.62 (2.12%) | $25.12 | $23.93 | 124.35 K | $496.96 M |
| 01/30/2026 | $24.65 | $24.13 (-2.11%) | $24.94 | $23.59 | 148.90 K | $487.07 M |
| 01/29/2026 | $23.63 | $24.63 (4.23%) | $24.73 | $23.20 | 138.33 K | $408.99 M |
| 01/28/2026 | $23.13 | $23.29 (0.69%) | $23.56 | $22.75 | 153.80 K | $386.74 M |
| 01/27/2026 | $22.86 | $23.00 (0.61%) | $23.31 | $22.86 | 66.32 K | $381.93 M |
| 01/26/2026 | $22.87 | $22.92 (0.22%) | $23.44 | $22.63 | 73.20 K | $380.60 M |
| 01/23/2026 | $23.46 | $22.92 (-2.3%) | $23.60 | $22.89 | 63.00 K | $380.60 M |
| 01/22/2026 | $23.41 | $23.61 (0.85%) | $24.00 | $23.41 | 80.70 K | $392.06 M |
| 01/21/2026 | $22.71 | $23.44 (3.21%) | $23.49 | $22.57 | 148.60 K | $389.23 M |
| 01/20/2026 | $22.27 | $22.44 (0.76%) | $22.78 | $22.06 | 71.00 K | $372.63 M |
| 01/16/2026 | $23.17 | $22.69 (-2.07%) | $23.39 | $22.61 | 112.03 K | $376.78 M |
| 01/15/2026 | $22.58 | $23.23 (2.88%) | $23.36 | $22.58 | 109.25 K | $385.75 M |
| 01/14/2026 | $22.37 | $22.63 (1.16%) | $22.74 | $22.12 | 209.40 K | $375.78 M |
| 01/13/2026 | $22.16 | $22.35 (0.86%) | $22.48 | $21.90 | 123.84 K | $371.13 M |
| 01/12/2026 | $22.04 | $22.16 (0.54%) | $22.41 | $21.90 | 78.50 K | $367.98 M |
| 01/09/2026 | $22.54 | $22.21 (-1.46%) | $22.71 | $22.17 | 71.40 K | $368.81 M |
| 01/08/2026 | $21.89 | $22.57 (3.11%) | $22.71 | $21.89 | 52.30 K | $374.79 M |
| 01/07/2026 | $22.07 | $22.03 (-0.18%) | $22.20 | $21.75 | 44.73 K | $365.82 M |
| 01/06/2026 | $22.11 | $22.31 (0.9%) | $22.32 | $21.69 | 69.90 K | $370.47 M |
| 01/05/2026 | $21.86 | $22.14 (1.28%) | $22.60 | $21.86 | 134.63 K | $367.65 M |
| 01/02/2026 | $22.47 | $21.88 (-2.63%) | $22.47 | $21.80 | 61.00 K | $363.33 M |
| 12/31/2025 | $22.65 | $22.22 (-1.9%) | $22.75 | $22.14 | 83.50 K | $368.98 M |
| 12/30/2025 | $22.68 | $22.61 (-0.31%) | $22.80 | $22.35 | 56.90 K | $375.45 M |
| 12/29/2025 | $22.98 | $22.81 (-0.74%) | $23.11 | $22.65 | 65.60 K | $378.77 M |
| 12/26/2025 | $23.06 | $23.03 (-0.13%) | $23.25 | $22.90 | 63.14 K | $382.43 M |
| 12/24/2025 | $22.95 | $23.02 (0.31%) | $23.23 | $22.86 | 52.50 K | $382.26 M |
| 12/23/2025 | $23.27 | $22.98 (-1.25%) | $23.48 | $22.92 | 98.64 K | $381.60 M |
| 12/22/2025 | $23.82 | $23.40 (-1.76%) | $24.14 | $23.34 | 100.73 K | $388.57 M |
| 12/19/2025 | $24.24 | $23.91 (-1.36%) | $24.42 | $23.71 | 237.52 K | $397.04 M |
| 12/18/2025 | $24.49 | $24.14 (-1.43%) | $24.68 | $24.13 | 167.51 K | $400.86 M |
| 12/17/2025 | $24.10 | $24.27 (0.71%) | $24.41 | $23.98 | 269.72 K | $403.02 M |
| 12/16/2025 | $24.53 | $24.10 (-1.75%) | $24.74 | $24.10 | 174.33 K | $400.19 M |
| 12/15/2025 | $24.26 | $24.44 (0.74%) | $24.65 | $24.15 | 215.20 K | $405.84 M |
| 12/12/2025 | $24.25 | $24.12 (-0.54%) | $24.38 | $24.04 | 156.20 K | $400.53 M |
| 12/11/2025 | $24.06 | $24.18 (0.5%) | $24.29 | $24.01 | 193.55 K | $401.52 M |
| 12/10/2025 | $23.34 | $24.07 (3.13%) | $24.21 | $23.34 | 230.73 K | $399.70 M |
| 12/09/2025 | $23.38 | $23.42 (0.17%) | $23.82 | $23.37 | 98.20 K | $388.90 M |
| 12/08/2025 | $23.22 | $23.38 (0.69%) | $23.56 | $23.22 | 41.40 K | $388.24 M |
| 12/05/2025 | $23.25 | $23.14 (-0.47%) | $23.25 | $23.04 | 51.13 K | $384.25 M |
| 12/04/2025 | $23.20 | $23.16 (-0.17%) | $23.44 | $23.10 | 72.10 K | $384.58 M |
| 12/03/2025 | $22.96 | $23.26 (1.31%) | $23.26 | $22.76 | 129.65 K | $386.24 M |
| 12/02/2025 | $22.88 | $22.80 (-0.35%) | $23.00 | $22.76 | 62.43 K | $378.61 M |
| 12/01/2025 | $22.56 | $22.85 (1.29%) | $23.04 | $22.56 | 106.50 K | $379.44 M |
| 11/28/2025 | $22.77 | $22.74 (-0.13%) | $22.90 | $22.54 | 45.70 K | $377.61 M |
| 11/26/2025 | $22.75 | $22.80 (0.22%) | $22.87 | $22.52 | 77.24 K | $378.61 M |
| 11/25/2025 | $22.45 | $22.85 (1.78%) | $23.06 | $22.45 | 110.40 K | $379.44 M |
| 11/24/2025 | $22.42 | $22.29 (-0.58%) | $22.62 | $22.04 | 65.23 K | $370.14 M |
| 11/21/2025 | $21.58 | $22.46 (4.08%) | $22.54 | $21.54 | 98.60 K | $372.96 M |
| 11/20/2025 | $21.57 | $21.47 (-0.46%) | $21.86 | $21.32 | 109.90 K | $356.52 M |
| 11/19/2025 | $21.26 | $21.32 (0.28%) | $21.44 | $21.10 | 101.02 K | $354.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
