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 |