5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
+9.25%
6 MONTH PERFORMANCE
-10.52%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
+17.08%
Civista Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
