5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+9.72%
6 MONTH PERFORMANCE
+6.07%
YEAR-TO-DATE PERFORMANCE
+10.50%
1 YEAR PERFORMANCE
+1.66%
Civista Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.27 | $23.40 (0.56%) | $23.40 | $23.14 | 31.33 K | $385.91 M |
| 12/03/2025 | $22.96 | $23.26 (1.31%) | $23.26 | $22.76 | 129.60 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 |
| 11/18/2025 | $21.39 | $21.18 (-0.98%) | $21.72 | $21.15 | 56.10 K | $351.71 M |
| 11/17/2025 | $21.82 | $21.37 (-2.06%) | $22.05 | $21.20 | 99.25 K | $354.86 M |
| 11/14/2025 | $21.85 | $21.92 (0.32%) | $21.98 | $21.48 | 37.01 K | $363.99 M |
| 11/13/2025 | $21.82 | $21.91 (0.41%) | $22.12 | $21.65 | 59.60 K | $363.83 M |
| 11/12/2025 | $21.81 | $21.91 (0.46%) | $22.19 | $21.81 | 41.81 K | $363.83 M |
| 11/11/2025 | $21.99 | $21.84 (-0.68%) | $22.05 | $21.83 | 31.50 K | $362.67 M |
| 11/10/2025 | $22.14 | $21.98 (-0.72%) | $22.18 | $21.84 | 44.60 K | $364.99 M |
| 11/07/2025 | $21.87 | $21.87 (0%) | $21.98 | $21.60 | 55.52 K | $363.16 M |
| 11/06/2025 | $21.74 | $21.87 (0.6%) | $21.95 | $21.59 | 64.03 K | $363.16 M |
| 11/05/2025 | $21.52 | $21.76 (1.12%) | $21.80 | $21.39 | 44.80 K | $361.34 M |
| 11/04/2025 | $21.27 | $21.36 (0.42%) | $21.59 | $21.19 | 69.80 K | $354.69 M |
| 11/03/2025 | $21.60 | $21.59 (-0.05%) | $21.67 | $21.39 | 44.70 K | $358.51 M |
| 10/31/2025 | $21.55 | $21.53 (-0.09%) | $21.81 | $21.20 | 86.64 K | $357.52 M |
| 10/30/2025 | $21.65 | $21.54 (-0.51%) | $22.07 | $21.41 | 52.80 K | $357.68 M |
| 10/29/2025 | $21.78 | $21.65 (-0.6%) | $22.10 | $21.36 | 110.70 K | $359.51 M |
| 10/28/2025 | $21.97 | $21.93 (-0.18%) | $22.11 | $21.76 | 58.24 K | $364.16 M |
| 10/27/2025 | $22.18 | $21.97 (-0.95%) | $22.50 | $21.91 | 63.63 K | $364.82 M |
| 10/24/2025 | $21.60 | $22.18 (2.69%) | $22.44 | $21.60 | 165.30 K | $368.31 M |
| 10/23/2025 | $21.71 | $21.28 (-1.98%) | $22.37 | $20.87 | 178.73 K | $353.37 M |
| 10/22/2025 | $21.13 | $21.55 (1.99%) | $21.59 | $20.83 | 120.40 K | $357.85 M |
| 10/21/2025 | $20.85 | $20.78 (-0.34%) | $21.25 | $20.60 | 106.23 K | $345.06 M |
| 10/20/2025 | $20.07 | $20.92 (4.24%) | $20.94 | $20.07 | 136.60 K | $347.39 M |
| 10/17/2025 | $20.10 | $19.97 (-0.65%) | $20.27 | $19.97 | 95.55 K | $308.10 M |
| 10/16/2025 | $20.86 | $20.00 (-4.12%) | $21.24 | $19.82 | 174.90 K | $308.56 M |
| 10/15/2025 | $21.47 | $20.97 (-2.33%) | $21.62 | $20.85 | 255.94 K | $323.53 M |
| 10/14/2025 | $20.49 | $21.34 (4.15%) | $21.64 | $20.48 | 210.22 K | $329.23 M |
| 10/13/2025 | $20.48 | $20.55 (0.34%) | $20.70 | $20.31 | 155.50 K | $317.05 M |
| 10/10/2025 | $20.75 | $20.33 (-2.02%) | $21.03 | $20.31 | 124.90 K | $313.65 M |
| 10/09/2025 | $20.77 | $20.74 (-0.14%) | $20.96 | $20.44 | 58.00 K | $319.98 M |
| 10/08/2025 | $20.96 | $20.76 (-0.95%) | $20.96 | $20.53 | 72.50 K | $320.29 M |
| 10/07/2025 | $20.81 | $20.90 (0.43%) | $20.90 | $20.75 | 53.00 K | $322.45 M |
| 10/06/2025 | $20.42 | $20.68 (1.27%) | $21.00 | $20.42 | 86.33 K | $319.05 M |
| 10/03/2025 | $20.26 | $20.45 (0.94%) | $20.53 | $20.18 | 49.30 K | $315.50 M |
| 10/02/2025 | $20.19 | $20.14 (-0.25%) | $20.19 | $19.87 | 77.60 K | $310.72 M |
| 10/01/2025 | $20.31 | $20.18 (-0.64%) | $20.31 | $19.95 | 55.93 K | $311.34 M |
| 09/30/2025 | $20.28 | $20.31 (0.15%) | $20.48 | $20.07 | 85.15 K | $313.34 M |
| 09/29/2025 | $20.73 | $20.33 (-1.93%) | $20.73 | $20.31 | 93.11 K | $313.65 M |
| 09/26/2025 | $20.62 | $20.66 (0.19%) | $20.89 | $20.54 | 82.90 K | $318.74 M |
| 09/25/2025 | $20.46 | $20.59 (0.64%) | $20.77 | $20.42 | 87.90 K | $317.66 M |
| 09/24/2025 | $20.76 | $20.58 (-0.87%) | $21.00 | $20.39 | 61.62 K | $317.51 M |
| 09/23/2025 | $20.77 | $20.72 (-0.24%) | $21.04 | $20.62 | 81.15 K | $319.67 M |
| 09/22/2025 | $20.81 | $20.69 (-0.58%) | $20.88 | $20.56 | 119.44 K | $319.21 M |
| 09/19/2025 | $21.30 | $20.79 (-2.39%) | $21.37 | $20.75 | 652.74 K | $320.75 M |
| 09/18/2025 | $20.98 | $21.30 (1.53%) | $21.37 | $20.83 | 78.04 K | $328.62 M |
| 09/17/2025 | $20.74 | $20.79 (0.24%) | $21.31 | $20.52 | 100.82 K | $320.75 M |
| 09/16/2025 | $20.93 | $20.63 (-1.43%) | $20.93 | $20.45 | 90.32 K | $318.28 M |
| 09/15/2025 | $20.96 | $20.85 (-0.52%) | $21.10 | $20.70 | 69.74 K | $321.67 M |
| 09/12/2025 | $21.14 | $20.83 (-1.47%) | $21.24 | $20.68 | 56.40 K | $321.37 M |
| 09/11/2025 | $21.15 | $21.06 (-0.43%) | $21.15 | $20.87 | 126.43 K | $324.91 M |
| 09/10/2025 | $21.03 | $21.09 (0.29%) | $21.20 | $21.00 | 77.80 K | $325.38 M |
| 09/09/2025 | $21.24 | $21.01 (-1.08%) | $21.25 | $20.83 | 82.60 K | $324.14 M |
| 09/08/2025 | $21.05 | $21.08 (0.14%) | $21.25 | $20.98 | 59.40 K | $325.22 M |
| 09/05/2025 | $21.20 | $21.02 (-0.85%) | $21.41 | $20.87 | 87.60 K | $324.30 M |
| 09/04/2025 | $20.78 | $21.19 (1.97%) | $21.26 | $20.78 | 49.20 K | $326.92 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.
