-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.53% -
3 MONTH PERFORMANCE
+14.59% -
6 MONTH PERFORMANCE
+15.41% -
YEAR-TO-DATE PERFORMANCE
-3.74% -
1 YEAR PERFORMANCE
+14.52%
Civista Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.83 | $17.75 (-0.45%) | $17.83 | $17.70 | 36,429 | $268.69 M |
| 09/26/2024 | $17.47 | $17.68 (1.2%) | $17.83 | $17.40 | 43,744 | $267.63 M |
| 09/25/2024 | $17.38 | $17.29 (-0.52%) | $17.49 | $16.89 | 38,248 | $261.72 M |
| 09/24/2024 | $17.84 | $17.75 (-0.5%) | $17.86 | $17.73 | 39,949 | $268.69 M |
| 09/23/2024 | $17.84 | $17.82 (-0.11%) | $17.94 | $17.65 | 35,547 | $269.75 M |
| 09/20/2024 | $17.97 | $17.79 (-1%) | $18.25 | $17.79 | 146,114 | $269.29 M |
| 09/19/2024 | $18.12 | $18.11 (-0.06%) | $18.18 | $17.66 | 40,949 | $274.14 M |
| 09/18/2024 | $17.49 | $17.70 (1.2%) | $18.00 | $17.27 | 34,200 | $267.93 M |
| 09/17/2024 | $17.76 | $17.56 (-1.13%) | $17.92 | $17.44 | 37,114 | $265.81 M |
| 09/16/2024 | $17.43 | $17.55 (0.69%) | $17.65 | $17.10 | 34,846 | $265.66 M |
| 09/13/2024 | $16.88 | $17.41 (3.14%) | $17.46 | $16.86 | 83,300 | $263.54 M |
| 09/12/2024 | $16.65 | $16.61 (-0.24%) | $16.70 | $16.41 | 55,800 | $251.43 M |
| 09/11/2024 | $16.50 | $16.52 (0.12%) | $16.64 | $16.24 | 38,600 | $250.07 M |
| 09/10/2024 | $16.65 | $16.56 (-0.54%) | $16.81 | $16.51 | 42,200 | $250.67 M |
| 09/09/2024 | $16.60 | $16.65 (0.3%) | $16.86 | $16.60 | 29,120 | $252.04 M |
| 09/06/2024 | $16.74 | $16.57 (-1.02%) | $16.81 | $16.50 | 43,400 | $250.83 M |
| 09/05/2024 | $16.97 | $16.75 (-1.3%) | $17.00 | $16.69 | 45,400 | $253.55 M |
| 09/04/2024 | $17.22 | $16.90 (-1.86%) | $17.27 | $16.70 | 29,040 | $255.82 M |
| 09/03/2024 | $16.77 | $17.22 (2.68%) | $17.36 | $16.77 | 45,200 | $260.66 M |
| 08/30/2024 | $16.94 | $16.97 (0.18%) | $17.02 | $16.73 | 31,300 | $256.88 M |
| 08/29/2024 | $16.94 | $16.98 (0.24%) | $17.05 | $16.61 | 48,600 | $257.03 M |
| 08/28/2024 | $16.57 | $16.71 (0.84%) | $16.84 | $16.33 | 71,822 | $252.94 M |
| 08/27/2024 | $16.72 | $16.70 (-0.12%) | $16.94 | $16.57 | 48,045 | $252.79 M |
| 08/26/2024 | $17.06 | $16.80 (-1.52%) | $17.08 | $16.74 | 101,200 | $254.31 M |
| 08/23/2024 | $16.49 | $16.94 (2.73%) | $17.18 | $16.47 | 62,800 | $256.43 M |
| 08/22/2024 | $16.49 | $16.35 (-0.85%) | $16.63 | $16.31 | 24,100 | $247.50 M |
| 08/21/2024 | $16.25 | $16.49 (1.48%) | $16.49 | $16.18 | 19,200 | $249.61 M |
| 08/20/2024 | $16.54 | $16.33 (-1.27%) | $16.61 | $16.27 | 46,529 | $247.19 M |
| 08/19/2024 | $16.44 | $16.50 (0.36%) | $16.59 | $16.40 | 33,848 | $249.77 M |
| 08/16/2024 | $16.20 | $16.31 (0.68%) | $16.56 | $16.15 | 41,042 | $246.89 M |
| 08/15/2024 | $16.38 | $16.20 (-1.1%) | $16.50 | $15.90 | 46,100 | $245.22 M |
| 08/14/2024 | $15.98 | $15.95 (-0.19%) | $16.05 | $15.85 | 38,625 | $241.44 M |
| 08/13/2024 | $15.53 | $15.89 (2.32%) | $15.96 | $15.50 | 34,209 | $240.53 M |
| 08/12/2024 | $15.84 | $15.52 (-2.02%) | $15.84 | $15.30 | 74,245 | $234.93 M |
| 08/09/2024 | $15.61 | $15.55 (-0.38%) | $15.65 | $15.38 | 21,542 | $235.39 M |
| 08/08/2024 | $15.70 | $15.67 (-0.19%) | $15.75 | $15.40 | 24,900 | $237.20 M |
| 08/07/2024 | $15.84 | $15.49 (-2.21%) | $15.88 | $15.39 | 34,500 | $234.48 M |
| 08/06/2024 | $15.42 | $15.63 (1.36%) | $15.73 | $14.90 | 92,800 | $236.60 M |
| 08/05/2024 | $15.56 | $15.60 (0.26%) | $16.19 | $15.17 | 55,400 | $236.14 M |
| 08/02/2024 | $16.22 | $16.30 (0.49%) | $16.52 | $16.22 | 69,308 | $246.74 M |
| 08/01/2024 | $18.06 | $16.88 (-6.53%) | $18.06 | $16.75 | 44,500 | $255.52 M |
| 07/31/2024 | $18.14 | $17.95 (-1.05%) | $18.40 | $17.34 | 81,200 | $271.72 M |
| 07/30/2024 | $17.86 | $18.15 (1.62%) | $18.21 | $17.57 | 50,610 | $274.74 M |
| 07/29/2024 | $19.00 | $17.45 (-8.16%) | $19.00 | $17.02 | 48,500 | $264.15 M |
| 07/26/2024 | $18.94 | $18.98 (0.21%) | $18.99 | $18.57 | 76,400 | $287.31 M |
| 07/25/2024 | $18.12 | $18.74 (3.42%) | $19.00 | $18.12 | 47,329 | $283.62 M |
| 07/24/2024 | $17.86 | $18.02 (0.9%) | $18.57 | $17.86 | 47,230 | $272.73 M |
| 07/23/2024 | $18.28 | $18.02 (-1.42%) | $18.28 | $17.74 | 47,340 | $272.73 M |
| 07/22/2024 | $17.57 | $18.31 (4.21%) | $18.76 | $16.98 | 104,365 | $277.11 M |
| 07/19/2024 | $17.70 | $17.63 (-0.4%) | $18.08 | $17.52 | 31,130 | $266.82 M |
| 07/18/2024 | $17.96 | $17.68 (-1.56%) | $18.47 | $17.42 | 64,734 | $267.58 M |
| 07/17/2024 | $17.34 | $18.15 (4.67%) | $18.20 | $17.28 | 66,043 | $274.69 M |
| 07/16/2024 | $16.87 | $17.51 (3.79%) | $17.58 | $16.85 | 62,252 | $265.01 M |
| 07/15/2024 | $15.81 | $16.64 (5.25%) | $16.78 | $15.78 | 72,464 | $251.84 M |
| 07/12/2024 | $15.68 | $15.60 (-0.51%) | $16.13 | $15.23 | 71,443 | $236.10 M |
| 07/11/2024 | $15.07 | $15.49 (2.79%) | $15.82 | $15.07 | 73,333 | $234.44 M |
| 07/10/2024 | $14.58 | $14.95 (2.54%) | $14.95 | $14.58 | 12,013 | $226.26 M |
| 07/09/2024 | $14.48 | $14.60 (0.83%) | $14.75 | $14.48 | 25,439 | $220.97 M |
| 07/08/2024 | $14.57 | $14.57 (0%) | $14.65 | $14.45 | 19,447 | $220.51 M |
| 07/05/2024 | $14.67 | $14.36 (-2.11%) | $14.69 | $14.33 | 67,955 | $217.33 M |
| 07/03/2024 | $15.20 | $14.80 (-2.63%) | $15.20 | $14.80 | 17,118 | $223.99 M |
| 07/02/2024 | $14.96 | $15.10 (0.94%) | $15.43 | $14.96 | 25,084 | $228.53 M |
| 07/01/2024 | $14.73 | $14.85 (0.81%) | $15.25 | $14.73 | 61,604 | $224.75 M |