5 DAY PERFORMANCE
+6.89%
1 MONTH PERFORMANCE
+14.73%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
+10.56%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+57.63%
Civista Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.89 | $22.51 (-1.66%) | $22.97 | $22.12 | 44,600 | $346.75 M |
| 04/29/2025 | $21.77 | $22.54 (3.54%) | $22.66 | $21.77 | 48,848 | $347.22 M |
| 04/28/2025 | $21.34 | $22.27 (4.36%) | $22.49 | $21.12 | 91,900 | $343.06 M |
| 04/25/2025 | $20.93 | $21.06 (0.62%) | $21.17 | $20.71 | 23,647 | $324.42 M |
| 04/24/2025 | $21.63 | $20.85 (-3.61%) | $21.63 | $20.20 | 25,037 | $321.18 M |
| 04/23/2025 | $20.85 | $20.78 (-0.34%) | $20.91 | $20.03 | 27,507 | $320.10 M |
| 04/22/2025 | $20.22 | $20.55 (1.63%) | $20.83 | $20.19 | 23,744 | $316.56 M |
| 04/21/2025 | $19.79 | $19.93 (0.71%) | $20.26 | $19.61 | 42,330 | $307.01 M |
| 04/17/2025 | $19.48 | $19.86 (1.95%) | $20.08 | $19.48 | 39,714 | $305.93 M |
| 04/16/2025 | $19.44 | $19.49 (0.26%) | $19.59 | $18.80 | 39,144 | $300.23 M |
| 04/15/2025 | $18.88 | $19.49 (3.23%) | $19.56 | $18.88 | 32,945 | $300.23 M |
| 04/14/2025 | $18.52 | $18.92 (2.16%) | $19.07 | $18.35 | 45,123 | $291.45 M |
| 04/11/2025 | $18.68 | $18.44 (-1.28%) | $18.71 | $17.47 | 37,600 | $284.06 M |
| 04/10/2025 | $19.24 | $18.85 (-2.03%) | $19.62 | $18.53 | 56,641 | $290.37 M |
| 04/09/2025 | $18.80 | $19.63 (4.41%) | $20.26 | $18.21 | 50,910 | $302.39 M |
| 04/08/2025 | $19.57 | $19.00 (-2.91%) | $19.57 | $18.63 | 55,600 | $292.68 M |
| 04/07/2025 | $18.31 | $19.19 (4.81%) | $19.50 | $17.55 | 48,400 | $295.61 M |
| 04/04/2025 | $18.14 | $18.51 (2.04%) | $18.73 | $17.72 | 52,804 | $285.14 M |
| 04/03/2025 | $19.21 | $18.56 (-3.38%) | $19.47 | $18.45 | 56,347 | $285.91 M |
| 04/02/2025 | $19.50 | $19.85 (1.79%) | $20.33 | $19.50 | 34,810 | $305.78 M |
| 04/01/2025 | $19.41 | $19.62 (1.08%) | $19.90 | $19.21 | 37,100 | $302.24 M |
| 03/31/2025 | $19.30 | $19.54 (1.24%) | $19.89 | $19.30 | 89,400 | $301.00 M |
| 03/28/2025 | $19.92 | $19.47 (-2.26%) | $19.92 | $19.47 | 33,529 | $299.92 M |
| 03/27/2025 | $19.61 | $19.92 (1.58%) | $20.01 | $19.61 | 29,149 | $306.86 M |
| 03/26/2025 | $19.35 | $19.72 (1.91%) | $19.72 | $19.35 | 25,507 | $303.78 M |
| 03/25/2025 | $19.71 | $19.40 (-1.57%) | $19.71 | $19.39 | 27,100 | $298.85 M |
| 03/24/2025 | $19.87 | $19.83 (-0.2%) | $19.90 | $19.63 | 20,000 | $305.47 M |
| 03/21/2025 | $19.44 | $19.53 (0.46%) | $20.00 | $19.17 | 72,613 | $300.85 M |
| 03/20/2025 | $19.70 | $19.64 (-0.3%) | $20.18 | $19.52 | 30,300 | $302.54 M |
| 03/19/2025 | $19.60 | $19.92 (1.63%) | $20.17 | $19.60 | 22,509 | $306.86 M |
| 03/18/2025 | $19.58 | $19.59 (0.05%) | $19.91 | $19.32 | 38,428 | $301.77 M |
| 03/17/2025 | $19.36 | $19.68 (1.65%) | $19.68 | $19.15 | 26,500 | $303.16 M |
| 03/14/2025 | $19.47 | $19.36 (-0.56%) | $19.60 | $18.84 | 32,622 | $298.23 M |
| 03/13/2025 | $19.18 | $19.19 (0.05%) | $19.45 | $19.18 | 22,129 | $295.61 M |
| 03/12/2025 | $18.92 | $19.17 (1.32%) | $19.22 | $18.45 | 35,600 | $295.30 M |
| 03/11/2025 | $19.11 | $18.84 (-1.41%) | $19.12 | $18.58 | 53,500 | $290.22 M |
| 03/10/2025 | $19.74 | $19.08 (-3.34%) | $19.93 | $18.97 | 45,808 | $293.92 M |
| 03/07/2025 | $19.63 | $19.78 (0.76%) | $19.91 | $19.43 | 35,500 | $304.70 M |
| 03/06/2025 | $19.59 | $19.67 (0.41%) | $19.95 | $19.39 | 31,200 | $303.01 M |
| 03/05/2025 | $19.93 | $19.77 (-0.8%) | $20.00 | $19.65 | 29,404 | $304.55 M |
| 03/04/2025 | $20.21 | $20.04 (-0.84%) | $20.36 | $20.02 | 29,822 | $308.70 M |
| 03/03/2025 | $21.10 | $20.85 (-1.18%) | $21.28 | $20.59 | 34,932 | $321.18 M |
| 02/28/2025 | $20.94 | $20.61 (-1.58%) | $20.94 | $20.56 | 42,632 | $317.49 M |
| 02/27/2025 | $20.59 | $20.59 (0%) | $20.65 | $20.43 | 19,200 | $317.18 M |
| 02/26/2025 | $20.81 | $20.67 (-0.67%) | $21.02 | $19.59 | 26,700 | $318.41 M |
| 02/25/2025 | $20.82 | $20.83 (0.05%) | $21.01 | $20.56 | 39,200 | $320.87 M |
| 02/24/2025 | $20.75 | $20.64 (-0.53%) | $20.95 | $20.57 | 44,800 | $317.95 M |
| 02/21/2025 | $21.24 | $20.65 (-2.78%) | $21.57 | $20.65 | 45,311 | $318.10 M |
| 02/20/2025 | $21.16 | $21.03 (-0.61%) | $21.18 | $20.76 | 38,200 | $323.96 M |
| 02/19/2025 | $21.18 | $21.23 (0.24%) | $21.51 | $21.01 | 29,100 | $327.04 M |
| 02/18/2025 | $21.33 | $21.43 (0.47%) | $21.65 | $21.13 | 28,511 | $330.12 M |
| 02/14/2025 | $21.40 | $21.13 (-1.26%) | $21.65 | $21.00 | 36,000 | $325.50 M |
| 02/13/2025 | $21.40 | $21.47 (0.33%) | $21.49 | $21.18 | 24,044 | $330.73 M |
| 02/12/2025 | $21.54 | $21.37 (-0.79%) | $21.63 | $20.95 | 30,600 | $329.19 M |
| 02/11/2025 | $21.54 | $21.89 (1.62%) | $22.03 | $21.48 | 27,500 | $337.20 M |
| 02/10/2025 | $21.94 | $21.76 (-0.82%) | $22.01 | $21.27 | 54,800 | $335.20 M |
| 02/07/2025 | $21.44 | $21.46 (0.09%) | $21.60 | $20.88 | 91,300 | $330.58 M |
| 02/06/2025 | $21.29 | $21.44 (0.7%) | $21.71 | $21.10 | 74,703 | $330.27 M |
| 02/05/2025 | $21.26 | $21.22 (-0.19%) | $21.86 | $21.09 | 59,532 | $326.88 M |
| 02/04/2025 | $20.74 | $21.08 (1.64%) | $21.19 | $20.61 | 59,823 | $324.73 M |
| 02/03/2025 | $21.98 | $20.90 (-4.91%) | $22.19 | $20.79 | 68,508 | $321.95 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.
