Dark

CIVB
Civista Bancshares, Inc.
stock NASDAQ

At Close

Jul 21, 2026 3:59:42 PM EDT

28.61USD+0.280%(+0.08)129,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.53)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

28.62USD+0.035%(+0.01)38,500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	28.3500	28.6700	28.1400	28.6100	+0.280%	129,691	0.000%
2026-07-20	28.5700	28.6300	28.2700	28.5300	+0.070%	118,989	+0.280%
2026-07-17	29.0000	29.2300	28.2850	28.5100	-1.893%	135,114	+0.351%
2026-07-16	28.3300	29.2550	27.9950	29.0600	+2.977%	99,706	-1.549%
2026-07-15	27.8900	28.4100	27.8600	28.2200	+1.074%	94,362	+1.382%
2026-07-14	28.1800	28.2200	27.6500	27.9200	+0.143%	133,969	+2.471%
2026-07-13	27.7300	28.1300	26.1550	27.8800	+0.759%	155,925	+2.618%
2026-07-10	27.3600	27.7500	27.1900	27.6700	+0.618%	157,277	+3.397%
2026-07-09	27.4200	27.7800	27.4200	27.5000	+0.292%	111,666	+4.036%
2026-07-08	27.7500	27.8200	27.1950	27.4200	-1.896%	155,079	+4.340%
2026-07-07	27.9900	28.3200	27.8100	27.9500	+0.072%	130,588	+2.361%
2026-07-06	28.4600	29.1900	27.9200	27.9300	-1.862%	121,588	+2.435%
2026-07-02	29.2900	29.3750	28.4300	28.4600	-1.862%	133,068	+0.527%
2026-07-01	28.3300	29.0350	27.7700	29.0000	+2.764%	151,945	-1.345%
2026-06-30	28.4300	28.4500	28.0600	28.2200	-0.739%	112,627	+1.382%
2026-06-29	28.5300	28.5300	27.6950	28.4300	-0.837%	165,317	+0.633%
2026-06-26	27.9400	28.8600	27.7950	28.6700	+2.723%	795,915	-0.209%
2026-06-25	28.0800	28.1600	27.6900	27.9100	-0.321%	90,804	+2.508%
2026-06-24	27.4000	28.1250	27.2700	28.0000	+2.115%	207,654	+2.179%
2026-06-23	26.8700	27.4550	26.8700	27.4200	+2.237%	150,241	+4.340%
2026-06-22	26.7600	27.1600	26.4350	26.8200	-0.112%	111,720	+6.674%
2026-06-18	26.9300	27.0450	26.6850	26.8500	+1.244%	302,369	+6.555%
2026-06-17	26.8400	27.1450	26.2700	26.5200	-1.449%	102,449	+7.881%
2026-06-16	26.7700	27.0350	26.6300	26.9100	+1.586%	115,480	+6.317%
2026-06-15	27.3200	27.4800	26.4300	26.4900	-2.646%	70,674	+8.003%
2026-06-12	26.9600	27.2400	26.8700	27.2100	+1.720%	71,363	+5.145%
2026-06-11	26.9400	27.0900	26.4700	26.7500	-0.261%	122,429	+6.953%
2026-06-10	26.7200	27.4000	26.6500	26.8200	+1.284%	123,626	+6.674%
2026-06-09	26.5800	27.2100	26.4600	26.4800	+0.417%	115,713	+8.044%
2026-06-08	26.4100	26.8400	26.3600	26.3700	-0.151%	84,490	+8.495%
2026-06-05	26.0700	26.5800	25.9900	26.4100	+1.265%	65,594	+8.330%
2026-06-04	25.5800	26.2100	25.5800	26.0800	+3.451%	67,719	+9.701%
2026-06-03	25.7000	25.7000	25.1550	25.2100	-2.363%	98,322	+13.487%
2026-06-02	25.4200	25.9750	25.1200	25.8200	+1.017%	74,246	+10.806%
2026-06-01	25.7900	26.0199	25.3650	25.5600	-1.313%	95,576	+11.933%
2026-05-29	25.7700	25.9700	25.4900	25.9000	+0.504%	109,448	+10.463%
2026-05-28	25.6800	25.8000	25.4600	25.7700	+0.468%	46,623	+11.021%
2026-05-27	25.9200	26.0000	25.5810	25.6500	-0.658%	68,036	+11.540%
2026-05-26	25.5600	25.8400	25.4600	25.8200	+1.414%	66,129	+10.806%
2026-05-22	25.7500	25.8100	25.4100	25.4600	-0.741%	83,903	+12.372%
2026-05-21	24.9400	25.6900	24.7800	25.6500	+1.907%	72,813	+11.540%
2026-05-20	24.7400	25.3400	24.5200	25.1700	+1.451%	98,669	+13.667%
2026-05-19	24.7400	26.1510	24.5800	24.8100	+0.101%	78,567	+15.316%
2026-05-18	24.3000	24.8300	24.3000	24.7850	+2.333%	50,718	+15.433%
2026-05-15	24.4100	24.4900	24.1500	24.2200	-1.223%	59,743	+18.126%
2026-05-14	24.4900	25.2000	24.4200	24.5200	+0.286%	54,786	+16.680%
2026-05-13	24.4500	25.1450	24.2800	24.4500	-0.367%	60,742	+17.014%
2026-05-12	24.6500	25.1950	24.2050	24.5400	-0.728%	58,569	+16.585%
2026-05-11	25.2100	25.2900	24.6550	24.7200	-1.080%	71,714	+15.736%
2026-05-08	24.9600	25.1800	24.7800	24.9900	+0.040%	38,227	+14.486%
2026-05-07	25.0800	25.4799	24.7800	24.9800	-0.080%	73,456	+14.532%
2026-05-06	25.2100	25.8250	24.8400	25.0000	+0.361%	56,094	+14.440%
2026-05-05	24.5700	25.0500	24.4050	24.9100	+1.096%	47,635	+14.853%
2026-05-04	25.0100	28.3100	24.5400	24.6400	-1.715%	51,491	+16.112%
2026-05-01	25.0100	25.2500	24.3800	25.0700	+0.804%	41,642	+14.120%
2026-04-30	24.7300	25.2180	24.7000	24.8700	+0.323%	55,728	+15.038%
2026-04-29	25.3200	25.4300	24.6700	24.7900	-2.746%	74,919	+15.409%
2026-04-28	25.3900	25.6100	25.1950	25.4900	+0.632%	78,626	+12.240%
2026-04-27	24.8900	25.3650	24.8700	25.3300	+1.564%	104,321	+12.949%
2026-04-24	24.6000	24.9600	24.1800	24.9400	+1.671%	129,037	+14.715%
2026-04-23	24.6400	24.7600	24.2350	24.5300	-0.203%	72,576	+16.633%
2026-04-22	23.9800	25.3100	23.9800	24.5800	+3.408%	133,245	+16.395%
2026-04-21	24.2500	24.5400	23.6150	23.7700	-2.100%	96,054	+20.362%
2026-04-20	24.4800	24.6500	24.1150	24.2800	-1.301%	79,504	+17.834%
2026-04-17	23.8700	24.9300	23.8500	24.6000	+4.281%	187,938	+16.301%
2026-04-16	23.7600	24.0700	23.5250	23.5900	-1.338%	101,599	+21.280%
2026-04-15	23.8900	24.0700	23.5550	23.9100	-0.084%	65,219	+19.657%
2026-04-14	23.9300	24.0800	23.2150	23.9300	-0.333%	111,894	+19.557%
2026-04-13	24.0000	24.1500	23.7950	24.0100	-0.166%	136,389	+19.159%
2026-04-10	24.1900	24.2700	23.7450	24.0500	-0.496%	93,168	+18.960%
2026-04-09	23.5050	24.2400	23.4550	24.1700	+1.983%	105,065	+18.370%
2026-04-08	24.1700	24.2500	23.6100	23.7000	+0.980%	80,179	+20.717%
2026-04-07	23.1300	23.5550	22.9800	23.4700	+1.251%	72,830	+21.900%
2026-04-06	22.9900	23.4300	22.8200	23.1800	+0.783%	113,839	+23.425%
2026-04-02	22.6100	23.0800	22.1100	23.0000	-0.217%	43,794	+24.391%
2026-04-01	22.8900	23.2800	22.6500	23.0500	+1.141%	50,130	+24.121%
2026-03-31	23.0000	23.0200	22.3200	22.7900	+1.020%	129,536	+25.538%
2026-03-30	22.6900	22.6900	22.3300	22.5600	+1.030%	92,237	+26.817%
2026-03-27	22.3500	22.6500	22.0000	22.3300	-1.107%	49,570	+28.124%
2026-03-26	22.2600	22.5800	22.1700	22.5800	+0.669%	44,820	+26.705%
2026-03-25	22.8300	23.3900	22.2600	22.4300	-0.355%	62,806	+27.552%
2026-03-24	22.2600	22.8400	22.1500	22.5100	-0.089%	81,846	+27.099%
2026-03-23	22.2400	22.8700	21.9100	22.5300	+3.112%	80,378	+26.986%
2026-03-20	22.1100	22.1600	21.7000	21.8500	-1.176%	285,559	+30.938%
2026-03-19	21.6100	22.2600	21.6000	22.1100	+1.144%	116,278	+29.398%
2026-03-18	22.0600	22.2900	21.7238	21.8600	-1.753%	141,492	+30.878%
2026-03-17	22.5200	22.5450	22.1300	22.2500	-0.581%	62,834	+28.584%
2026-03-16	22.4100	23.1950	22.1500	22.3800	+0.584%	57,558	+27.837%
2026-03-13	22.3100	22.4400	21.8900	22.2500	+0.542%	78,406	+28.584%
2026-03-12	21.9900	22.1750	21.6300	22.1300	-0.045%	75,039	+29.282%
2026-03-11	22.1600	22.3625	22.0200	22.1400	-1.161%	54,686	+29.223%
2026-03-10	22.2100	22.8500	22.1800	22.4000	+0.134%	52,337	+27.723%
2026-03-09	22.2400	22.5300	21.8000	22.3700	-0.930%	93,725	+27.895%
2026-03-06	22.4500	22.7500	22.0000	22.5800	-1.182%	67,316	+26.705%
2026-03-05	23.1300	23.2400	22.7400	22.8500	-2.475%	61,604	+25.208%
2026-03-04	23.4600	23.6900	23.1400	23.4300	+0.861%	202,355	+22.108%
2026-03-03	22.8500	23.4100	22.6850	23.2300	-1.317%	93,494	+23.160%
2026-03-02	23.2100	24.0100	22.0600	23.5400	-1.134%	99,225	+21.538%
2026-02-27	23.9000	24.1550	23.5101	23.8100	-2.538%	96,732	+20.160%
2026-02-26	24.5000	24.7700	24.1050	24.4300	-0.082%	72,681	+17.110%
2026-02-25	24.0200	24.4900	24.0200	24.4500	+2.301%	53,689	+17.014%
2026-02-24	23.8200	23.9900	23.3150	23.9000	+0.336%	86,635	+19.707%
2026-02-23	24.4900	24.7800	23.5200	23.8200	-2.497%	95,127	+20.109%
2026-02-20	24.0300	24.4700	23.7500	24.4300	+1.496%	83,926	+17.110%
2026-02-19	23.7500	24.1500	23.6500	24.0700	+0.627%	58,390	+18.862%
2026-02-18	24.0600	24.3950	23.8200	23.9200	-0.952%	72,328	+19.607%
2026-02-17	23.8500	24.4500	23.8500	24.1500	+1.258%	42,433	+18.468%
2026-02-13	23.8700	24.1200	23.5500	23.8500	-0.126%	92,279	+19.958%
2026-02-12	23.9900	24.1350	23.3500	23.8800	+0.590%	149,463	+19.807%
2026-02-11	24.3300	24.6100	23.6200	23.7400	-1.575%	50,382	+20.514%
2026-02-10	24.6200	24.7900	24.0400	24.1200	-3.016%	69,263	+18.615%
2026-02-09	24.8300	25.2300	24.7500	24.8700	+0.161%	77,200	+15.038%
2026-02-06	25.1400	25.4000	24.7450	24.8300	-0.161%	143,785	+15.224%
2026-02-05	24.7000	25.1450	24.3900	24.8700	+0.363%	75,685	+15.038%
2026-02-04	24.7200	25.3000	24.7200	24.7800	+0.896%	67,356	+15.456%
2026-02-03	24.5100	25.1200	24.1950	24.5600	-0.244%	101,444	+16.490%
2026-02-02	24.1100	25.1200	23.9300	24.6200	+2.031%	124,348	+16.206%
2026-01-30	24.6500	24.9400	23.5900	24.1300	-2.030%	148,903	+18.566%
2026-01-29	23.6300	24.7300	23.2000	24.6300	+5.754%	138,324	+16.159%
2026-01-28	23.1300	23.5600	22.7450	23.2900	+1.261%	153,760	+22.842%
2026-01-27	22.8600	23.3100	22.8600	23.0000	+0.349%	66,321	+24.391%
2026-01-26	22.8700	23.4350	22.6300	22.9200	0.000%	73,190	+24.825%
2026-01-23	23.4600	23.6000	22.8900	22.9200	-2.922%	62,960	+24.825%
2026-01-22	23.4100	24.0000	23.4100	23.6100	+0.725%	80,657	+21.177%
2026-01-21	22.7100	23.4900	22.5650	23.4400	+4.456%	148,603	+22.056%
2026-01-20	22.2700	22.7800	22.0600	22.4400	-1.102%	71,003	+27.496%
2026-01-16	23.1700	23.3900	22.6050	22.6900	-2.325%	112,026	+26.091%
2026-01-15	22.5800	23.3600	22.5800	23.2300	+2.651%	109,246	+23.160%
2026-01-14	22.3700	22.7425	22.1200	22.6300	+1.253%	209,357	+26.425%
2026-01-13	22.1600	22.4750	21.8950	22.3500	+0.857%	123,827	+28.009%
2026-01-12	22.0400	22.4100	21.9000	22.1600	-0.225%	78,458	+29.106%
2026-01-09	22.5400	22.7050	22.1700	22.2100	-1.595%	70,731	+28.816%
2026-01-08	21.8900	22.7050	21.8900	22.5700	+2.451%	52,257	+26.761%
2026-01-07	22.0700	22.2000	21.7500	22.0300	-1.255%	44,729	+29.868%
2026-01-06	22.1100	22.3200	21.6850	22.3100	+0.768%	69,760	+28.238%
2026-01-05	21.8600	22.6000	21.8600	22.1400	+1.188%	134,634	+29.223%
2026-01-02	22.4700	22.4700	21.8000	21.8800	-1.530%	60,979	+30.759%
2025-12-31	22.6500	22.7500	22.1350	22.2200	-1.725%	83,496	+28.758%
2025-12-30	22.6800	22.8000	22.3500	22.6100	-0.877%	56,891	+26.537%
2025-12-29	22.9800	23.1050	22.6500	22.8100	-0.955%	65,566	+25.427%
2025-12-26	23.0550	23.2500	22.9000	23.0300	+0.043%	63,141	+24.229%
2025-12-24	22.9500	23.2250	22.8600	23.0200	+0.174%	52,470	+24.283%
2025-12-23	23.2700	23.4750	22.9200	22.9800	-1.795%	98,643	+24.500%
2025-12-22	23.8200	24.1350	23.3350	23.4000	-2.133%	100,730	+22.265%
2025-12-19	24.2400	24.4200	23.7100	23.9100	-0.953%	237,520	+19.657%
2025-12-18	24.4900	24.6750	24.1307	24.1400	-0.536%	167,514	+18.517%
2025-12-17	24.1000	24.4100	23.9800	24.2700	+0.705%	269,666	+17.882%
2025-12-16	24.5300	24.7400	24.1000	24.1000	-1.391%	174,328	+18.714%
2025-12-15	24.2600	24.6500	24.1500	24.4400	+1.327%	215,198	+17.062%
2025-12-12	24.2500	24.3800	24.0400	24.1200	-0.248%	156,192	+18.615%
2025-12-11	24.0600	24.2900	24.0100	24.1800	+0.457%	193,547	+18.321%
2025-12-10	23.3400	24.2050	23.3400	24.0700	+2.775%	230,726	+18.862%
2025-12-09	23.3800	23.8200	23.3650	23.4200	+0.171%	98,156	+22.161%
2025-12-08	23.2200	23.5600	23.2200	23.3800	+1.037%	41,395	+22.370%
2025-12-05	23.2500	23.2500	23.0400	23.1400	-0.086%	51,126	+23.639%
2025-12-04	23.2000	23.4350	23.1000	23.1600	-0.430%	72,055	+23.532%
2025-12-03	22.9600	23.2600	22.7600	23.2600	+2.018%	129,645	+23.001%
2025-12-02	22.8800	22.9950	22.7550	22.8000	-0.219%	62,428	+25.482%
2025-12-01	22.5600	23.0350	22.5600	22.8500	+0.484%	106,481	+25.208%
2025-11-28	22.7700	22.9000	22.5400	22.7400	-0.263%	45,694	+25.814%
2025-11-26	22.7500	22.8700	22.5200	22.8000	-0.219%	77,240	+25.482%
2025-11-25	22.4500	23.0550	22.4500	22.8500	+2.512%	110,393	+25.208%
2025-11-24	22.4200	22.6200	22.0350	22.2900	-0.757%	65,228	+28.354%
2025-11-21	21.5800	22.5400	21.5350	22.4600	+4.611%	98,564	+27.382%
2025-11-20	21.5700	21.8600	21.3200	21.4700	+0.704%	109,895	+33.256%
2025-11-19	21.2600	21.4400	21.1000	21.3200	+0.661%	101,015	+34.193%
2025-11-18	21.3900	21.7225	21.1500	21.1800	-0.889%	56,066	+35.080%
2025-11-17	21.8200	22.0500	21.1950	21.3700	-2.509%	99,245	+33.879%
2025-11-14	21.8500	21.9800	21.4800	21.9200	+0.046%	37,005	+30.520%
2025-11-13	21.8200	22.1200	21.6500	21.9100	+0.023%	59,562	+30.580%
2025-11-12	21.8100	22.1900	21.8100	21.9050	+0.298%	41,814	+30.609%
2025-11-11	21.9900	22.0500	21.8300	21.8400	-0.637%	31,451	+30.998%
2025-11-10	22.1350	22.1800	21.8400	21.9800	+0.503%	44,573	+30.164%
2025-11-07	21.8700	21.9750	21.6000	21.8700	0.000%	55,524	+30.818%
2025-11-06	21.7400	21.9500	21.5900	21.8700	+0.506%	64,026	+30.818%
2025-11-05	21.5210	21.7950	21.3901	21.7600	+1.873%	44,780	+31.480%
2025-11-04	21.2700	21.5900	21.1900	21.3600	-1.065%	69,770	+33.942%
2025-11-03	21.6000	21.6650	21.3900	21.5900	+0.279%	44,695	+32.515%
2025-10-31	21.5500	21.8100	21.2000	21.5300	-0.046%	86,635	+32.884%
2025-10-30	21.6500	22.0650	21.4100	21.5400	-0.508%	52,779	+32.823%
2025-10-29	21.7800	22.1000	21.3550	21.6500	-1.277%	110,703	+32.148%
2025-10-28	21.9700	22.1100	21.7600	21.9300	-0.182%	58,235	+30.461%
2025-10-27	22.1800	22.5000	21.9100	21.9700	-0.947%	63,628	+30.223%
2025-10-24	21.6000	22.4400	21.6000	22.1800	+4.229%	165,265	+28.990%
2025-10-23	21.7100	22.3700	20.8700	21.2800	-1.253%	178,731	+34.445%
2025-10-22	21.1300	21.5900	20.8300	21.5500	+3.705%	120,369	+32.761%
2025-10-21	20.8500	21.2450	20.6000	20.7800	-0.669%	106,226	+37.680%
2025-10-20	20.0700	20.9400	20.0700	20.9200	+4.757%	136,555	+36.759%
2025-10-17	20.1000	20.2700	19.9700	19.9700	-0.150%	95,546	+43.265%
2025-10-16	20.8600	21.2400	19.8200	20.0000	-4.626%	174,863	+43.050%
2025-10-15	21.4700	21.6150	20.8500	20.9700	-1.734%	255,935	+36.433%
2025-10-14	20.4900	21.6400	20.4800	21.3400	+3.844%	210,221	+34.067%
2025-10-13	20.4800	20.7000	20.3100	20.5500	+1.082%	155,489	+39.221%
2025-10-10	20.7500	21.0250	20.3100	20.3300	-1.977%	124,901	+40.728%
2025-10-09	20.7700	20.9600	20.4400	20.7400	-0.096%	57,966	+37.946%
2025-10-08	20.9600	20.9600	20.5300	20.7600	-0.670%	72,498	+37.813%
2025-10-07	20.8100	20.9000	20.7450	20.9000	+1.064%	52,972	+36.890%
2025-10-06	20.4200	21.0000	20.4150	20.6800	+1.125%	86,333	+38.346%
2025-10-03	20.2600	20.5300	20.1800	20.4500	+1.539%	49,260	+39.902%
2025-10-02	20.1900	20.1900	19.8700	20.1400	-0.198%	77,585	+42.056%
2025-10-01	20.3100	20.3100	19.9500	20.1800	-0.640%	55,925	+41.774%
2025-09-30	20.2800	20.4750	20.0650	20.3100	-0.098%	85,150	+40.867%
2025-09-29	20.7300	20.7300	20.3100	20.3300	-1.597%	93,106	+40.728%
2025-09-26	20.6200	20.8900	20.5400	20.6600	+0.340%	82,886	+38.480%
2025-09-25	20.4600	20.7700	20.4150	20.5900	+0.049%	87,861	+38.951%
2025-09-24	20.7600	21.0041	20.3900	20.5800	-0.676%	61,621	+39.018%
2025-09-23	20.7700	21.0400	20.6200	20.7200	+0.145%	81,148	+38.079%
2025-09-22	20.8100	20.8750	20.5600	20.6900	-0.481%	119,439	+38.279%
2025-09-19	21.3000	21.3700	20.7500	20.7900	-2.394%	652,739	+37.614%
2025-09-18	20.9800	21.3700	20.8250	21.3000	+2.453%	78,037	+34.319%
2025-09-17	20.7400	21.3100	20.5200	20.7900	+0.776%	100,815	+37.614%
2025-09-16	20.9300	20.9300	20.4550	20.6300	-1.055%	90,319	+38.682%
2025-09-15	20.9600	21.1000	20.7000	20.8500	+0.096%	69,736	+37.218%
2025-09-12	21.1400	21.2400	20.6800	20.8300	-1.092%	56,403	+37.350%
2025-09-11	21.1500	21.1500	20.8700	21.0600	-0.142%	126,433	+35.850%
2025-09-10	21.0300	21.2000	21.0000	21.0900	+0.381%	77,771	+35.657%
2025-09-09	21.2400	21.2500	20.8300	21.0100	-0.332%	82,579	+36.173%
2025-09-08	21.0500	21.2500	20.9800	21.0800	+0.285%	59,394	+35.721%
2025-09-05	21.2000	21.4100	20.8700	21.0200	-0.802%	87,558	+36.108%
2025-09-04	20.7800	21.2600	20.7800	21.1900	+2.120%	49,203	+35.017%
2025-09-03	20.8900	21.2300	20.6400	20.7500	-1.049%	97,734	+37.880%
2025-09-02	20.9100	21.0900	20.6950	20.9700	-1.038%	100,094	+36.433%
2025-08-29	21.0000	21.2400	20.8800	21.1900	+1.533%	105,177	+35.017%
2025-08-28	21.1100	21.1100	20.6900	20.8700	-0.048%	61,328	+37.087%
2025-08-27	20.9900	21.1799	20.8100	20.8800	-0.571%	64,355	+37.021%
2025-08-26	20.7650	21.1350	20.6850	21.0000	+2.090%	78,482	+36.238%
2025-08-25	20.8350	20.9300	20.5200	20.5700	-1.532%	91,709	+39.086%
2025-08-22	20.0700	20.9500	19.8900	20.8900	+5.028%	117,046	+36.955%
2025-08-21	19.9700	20.0400	19.7550	19.8900	-0.946%	83,380	+43.841%
2025-08-20	19.9100	20.1100	19.8200	20.0800	+0.854%	50,202	+42.480%
2025-08-19	19.8400	20.3300	19.7500	19.9100	+0.101%	94,365	+43.697%
2025-08-18	19.6700	20.1300	19.6700	19.8900	-0.600%	109,629	+43.841%
2025-08-15	20.4100	20.4100	19.8801	20.0100	-1.526%	93,891	+42.979%
2025-08-14	20.3100	20.6500	20.1800	20.3200	-1.407%	64,955	+40.797%
2025-08-13	20.7200	20.9750	20.2900	20.6100	+0.586%	61,476	+38.816%
2025-08-12	19.8500	20.5400	19.8500	20.4900	+4.010%	69,248	+39.629%
2025-08-11	19.3700	19.7700	19.3100	19.7000	+1.861%	53,770	+45.228%
2025-08-08	19.4200	19.5400	19.0100	19.3400	+0.311%	88,147	+47.932%
2025-08-07	19.4600	19.5000	19.1100	19.2800	-0.465%	70,038	+48.392%
2025-08-06	19.3900	19.5200	19.1300	19.3700	+0.155%	87,408	+47.703%
2025-08-05	19.4100	19.5000	19.1000	19.3400	-0.668%	276,006	+47.932%
2025-08-04	19.3800	19.5000	19.0600	19.4700	+0.620%	96,062	+46.944%
2025-08-01	19.2800	19.4800	18.9450	19.3500	-0.616%	167,213	+47.855%
2025-07-31	19.6200	19.8650	19.3050	19.4700	-1.318%	145,420	+46.944%
2025-07-30	20.1300	20.3000	19.6500	19.7300	-1.841%	194,702	+45.008%
2025-07-29	20.1500	20.2400	20.0300	20.1000	-0.372%	89,636	+42.338%
2025-07-28	20.0900	20.4384	20.0000	20.1750	-0.074%	109,413	+41.809%
2025-07-25	21.0000	21.0000	20.0800	20.1900	-3.397%	92,826	+41.704%
2025-07-24	21.2000	21.5250	20.8150	20.9000	-2.336%	176,515	+36.890%
2025-07-23	21.2600	21.5300	21.1757	21.4000	+0.659%	53,182	+33.692%
2025-07-22	21.2200	21.6500	21.1500	21.2600	-0.047%	62,599	+34.572%
2025-07-21	21.3700	21.6050	21.2000	21.2700	-0.235%	124,723	+34.509%
2025-07-18	21.6400	21.6400	21.3000	21.3200	-0.606%	45,808	+34.193%
2025-07-17	21.4500	21.7600	21.2510	21.4500	-0.602%	88,162	+33.380%
2025-07-16	21.4100	21.9524	21.1682	21.5800	+0.888%	80,636	+32.576%
2025-07-15	21.6900	21.6900	21.2500	21.3900	-1.610%	122,454	+33.754%
2025-07-14	21.2500	21.9000	21.2500	21.7400	+1.447%	105,342	+31.601%
2025-07-11	22.1300	22.4100	21.3000	21.4300	-13.658%	466,484	+33.504%
2025-07-10	24.8600	24.9900	24.5400	24.8200	+0.405%	48,238	+15.270%
2025-07-09	24.9900	24.9900	24.3600	24.7200	-0.842%	20,223	+15.736%
2025-07-08	24.8200	25.0000	24.6800	24.9300	+1.259%	37,614	+14.761%
2025-07-07	25.0800	25.2100	24.4500	24.6200	-1.834%	56,864	+16.206%
2025-07-03	25.4800	25.5900	24.8800	25.0800	+1.211%	47,153	+14.075%
2025-07-02	23.8600	24.9184	23.5100	24.7800	+4.911%	110,041	+15.456%
2025-07-01	23.0600	23.8300	22.8200	23.6200	+1.810%	75,670	+21.126%
2025-06-30	23.8900	23.9100	23.0300	23.2000	-2.192%	66,502	+23.319%
2025-06-27	23.4200	24.2400	22.9000	23.7200	+2.374%	321,619	+20.616%
2025-06-26	22.2500	23.1700	22.0500	23.1700	+3.785%	277,647	+23.479%
2025-06-25	22.5000	22.8699	22.0600	22.3250	-1.195%	102,662	+28.152%
2025-06-24	22.6400	23.3850	22.1000	22.5950	+0.826%	18,319	+26.621%
2025-06-23	21.8300	22.4100	21.7300	22.4100	+2.516%	44,699	+27.666%
2025-06-20	22.1900	22.5300	21.5700	21.8600	-0.455%	74,963	+30.878%
2025-06-18	21.9200	22.4200	21.7465	21.9600	+0.046%	34,157	+30.282%
2025-06-17	21.9000	22.0900	21.6900	21.9500	-0.769%	26,040	+30.342%
2025-06-16	22.2900	22.3700	21.8400	22.1200	+0.272%	29,186	+29.340%
2025-06-13	22.6200	22.6500	21.8600	22.0600	-3.330%	33,845	+29.692%
2025-06-12	22.6000	22.9000	22.2000	22.8200	+0.973%	38,554	+25.372%
2025-06-11	22.4300	22.7400	22.3000	22.6000	+0.803%	24,106	+26.593%
2025-06-10	21.9200	22.5100	21.9200	22.4200	+1.955%	17,554	+27.609%
2025-06-09	21.9700	22.6450	21.6700	21.9900	-1.567%	36,423	+30.105%
2025-06-06	22.0400	22.3900	21.3000	22.3400	+2.665%	19,333	+28.066%
2025-06-05	21.9500	21.9500	21.4500	21.7600	-0.730%	26,760	+31.480%
2025-06-04	21.8300	22.1800	21.4908	21.9200	-0.046%	22,361	+30.520%
2025-06-03	21.9000	22.2700	21.6500	21.9300	+0.366%	19,649	+30.461%
2025-06-02	22.4800	22.4800	21.5470	21.8500	-3.104%	40,788	+30.938%
2025-05-30	23.0900	23.0900	22.4900	22.5500	-2.296%	27,349	+26.874%
2025-05-29	22.9000	23.3500	21.4600	23.0800	+0.654%	42,573	+23.960%
2025-05-28	22.5300	23.6600	22.0800	22.9300	+1.236%	107,004	+24.771%
2025-05-27	22.3200	22.7700	21.9500	22.6500	+2.721%	25,994	+26.313%
2025-05-23	22.2500	22.6100	21.7500	22.0500	-1.254%	35,319	+29.751%
2025-05-22	22.4500	22.8200	22.2500	22.3300	-1.456%	39,019	+28.124%
2025-05-21	23.2200	23.2200	22.2600	22.6600	-3.574%	37,439	+26.258%
2025-05-20	23.6200	24.0000	22.9000	23.5000	-0.550%	37,554	+21.745%
2025-05-19	23.0000	23.7497	22.9848	23.6300	+1.810%	28,144	+21.075%
2025-05-16	23.6200	23.6250	22.8017	23.2100	-2.315%	38,208	+23.266%
2025-05-15	23.2300	23.9000	22.3400	23.7600	+2.414%	24,470	+20.412%
2025-05-14	22.9800	23.4900	22.0700	23.2000	-0.727%	37,730	+23.319%
2025-05-13	23.3800	23.5000	23.0000	23.3700	+0.994%	34,381	+22.422%
2025-05-12	23.4400	23.5297	21.5800	23.1400	+2.708%	51,451	+23.639%
2025-05-09	22.9800	23.2907	22.5150	22.5300	-1.830%	25,908	+26.986%
2025-05-08	22.8200	23.2250	22.4400	22.9500	+0.702%	31,586	+24.662%
2025-05-07	22.4300	23.3700	22.3200	22.7900	+2.060%	46,704	+25.538%
2025-05-06	22.5400	23.0200	22.1900	22.3300	-2.617%	37,516	+28.124%
2025-05-05	22.9900	23.5600	22.7500	22.9300	-0.304%	48,935	+24.771%
2025-05-02	22.5200	23.1800	21.9900	23.0000	+2.816%	38,771	+24.391%
2025-05-01	22.5400	22.5700	21.9150	22.3700	-0.622%	45,257	+27.895%
2025-04-30	22.8900	22.9700	22.1200	22.5100	-0.133%	44,586	+27.099%
2025-04-29	21.7700	22.6600	21.7700	22.5400	+1.212%	48,848	+26.930%
2025-04-28	21.3400	22.4850	21.1200	22.2700	+5.745%	91,869	+28.469%
2025-04-25	20.9300	21.1700	20.7100	21.0600	+1.007%	23,647	+35.850%
2025-04-24	21.6300	21.6300	20.2000	20.8500	+0.337%	25,037	+37.218%
2025-04-23	20.8500	20.9050	20.0300	20.7800	+1.119%	27,507	+37.680%
2025-04-22	20.2200	20.8300	20.1900	20.5500	+3.111%	23,744	+39.221%
2025-04-21	19.7900	20.2600	19.6100	19.9300	+0.352%	42,330	+43.552%
2025-04-17	19.4800	20.0800	19.4800	19.8600	+1.898%	39,714	+44.058%
2025-04-16	19.4400	19.5900	18.7950	19.4900	0.000%	39,144	+46.793%
2025-04-15	18.8800	19.5600	18.8800	19.4900	+3.013%	32,945	+46.793%
2025-04-14	18.5200	19.0700	18.3500	18.9200	+2.603%	45,123	+51.216%
2025-04-11	18.6800	18.7100	17.4657	18.4400	-2.175%	37,551	+55.152%
2025-04-10	19.2400	19.6200	18.5300	18.8500	-3.974%	56,641	+51.777%
2025-04-09	18.8000	20.2600	18.2100	19.6300	+3.316%	50,910	+45.746%
2025-04-08	19.5700	19.5700	18.6300	19.0000	-0.990%	55,569	+50.579%
2025-04-07	18.3100	19.4950	17.5499	19.1900	+3.674%	48,353	+49.088%
2025-04-04	18.1400	18.7300	17.7200	18.5100	-0.269%	52,804	+54.565%
2025-04-03	19.2100	19.4700	18.4500	18.5600	-6.499%	56,347	+54.149%
2025-04-02	19.5000	20.3250	19.5000	19.8500	+1.172%	34,810	+44.131%
2025-04-01	19.4100	19.9000	19.2105	19.6200	+0.409%	37,073	+45.821%
2025-03-31	19.3000	19.8850	19.3000	19.5400	+0.360%	89,386	+46.418%
2025-03-28	19.9150	19.9150	19.4700	19.4700	-2.259%	33,529	+46.944%
2025-03-27	19.6100	20.0050	19.6100	19.9200	+1.014%	29,149	+43.624%
2025-03-26	19.3500	19.7200	19.3500	19.7200	+1.649%	24,601	+45.081%
2025-03-25	19.7100	19.7100	19.3850	19.4000	-2.168%	25,130	+47.474%
2025-03-24	19.8700	19.9039	19.6250	19.8300	+1.536%	19,990	+44.276%
2025-03-21	19.4400	20.0000	19.1700	19.5300	-0.560%	68,205	+46.493%
2025-03-20	19.7000	20.1800	19.5200	19.6400	-1.406%	29,935	+45.672%
2025-03-19	19.6000	20.1700	19.6000	19.9200	+1.685%	21,369	+43.624%
2025-03-18	19.5800	19.9100	19.3150	19.5900	-0.457%	34,943	+46.044%
2025-03-17	19.3600	19.6800	19.1500	19.6800	+1.653%	25,616	+45.376%
2025-03-14	19.4700	19.6000	18.8425	19.3600	+0.886%	30,066	+47.779%
2025-03-13	19.1800	19.4500	19.1800	19.1900	+0.104%	21,864	+49.088%
2025-03-12	18.9200	19.2200	18.4500	19.1700	+1.752%	33,804	+49.244%
2025-03-11	19.1100	19.1200	18.5810	18.8400	-1.258%	52,444	+51.858%
2025-03-10	19.7400	19.9300	18.9700	19.0800	-3.539%	44,781	+49.948%
2025-03-07	19.6300	19.9100	19.4250	19.7800	+0.559%	33,131	+44.641%
2025-03-06	19.5900	19.9450	19.3850	19.6700	-0.506%	30,683	+45.450%
2025-03-05	19.9350	20.0000	19.6500	19.7700	-1.347%	28,870	+44.714%
2025-03-04	20.2100	20.3600	20.0200	20.0400	-3.885%	28,475	+42.764%
2025-03-03	21.0950	21.2800	20.5900	20.8500	+1.164%	34,636	+37.218%
2025-02-28	20.9400	20.9400	20.5601	20.6100	+0.097%	39,054	+38.816%
2025-02-27	20.5900	20.6500	20.4274	20.5900	-0.387%	17,636	+38.951%
2025-02-26	20.8100	21.0194	19.5900	20.6700	-0.768%	26,650	+38.413%
2025-02-25	20.8200	21.0100	20.5600	20.8300	+0.921%	36,607	+37.350%
2025-02-24	20.7500	20.9500	20.5700	20.6400	-0.048%	38,483	+38.614%
2025-02-21	21.2400	21.5700	20.6500	20.6500	-1.807%	44,672	+38.547%
2025-02-20	21.1600	21.1800	20.7600	21.0300	-0.942%	32,792	+36.044%
2025-02-19	21.1800	21.5090	21.0100	21.2300	-0.933%	28,745	+34.762%
2025-02-18	21.3300	21.6500	21.1269	21.4300	+1.420%	27,270	+33.504%
2025-02-14	21.4000	21.6503	21.0026	21.1300	-1.584%	34,795	+35.400%
2025-02-13	21.4000	21.4900	21.1800	21.4700	+0.468%	23,794	+33.256%
2025-02-12	21.5400	21.6300	20.9510	21.3700	-2.376%	30,474	+33.879%
2025-02-11	21.5400	22.0300	21.4800	21.8900	+0.597%	26,248	+30.699%
2025-02-10	21.9400	22.0100	21.2700	21.7600	+1.398%	54,771	+31.480%
2025-02-07	21.4400	21.5999	20.8801	21.4600	+0.093%	88,097	+33.318%
2025-02-06	21.2900	21.7100	21.1000	21.4400	+1.037%	74,247	+33.442%
2025-02-05	21.2600	21.8584	21.0900	21.2200	+0.664%	57,555	+34.826%
2025-02-04	20.7400	21.1900	20.6120	21.0800	+0.861%	56,336	+35.721%
2025-02-03	21.9800	22.1900	20.7900	20.9000	-5.258%	67,591	+36.890%
2025-01-31	21.5900	22.7500	21.5900	22.0600	+3.132%	94,247	+29.692%
2025-01-30	22.7900	23.0000	21.2300	21.3900	-0.558%	42,332	+33.754%
2025-01-29	21.3500	21.6300	20.9450	21.5100	+0.233%	27,063	+33.008%

.dark-mode .V1SWRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1SWRm{ color: #333333; background-color: white; border: 2px solid #333333; }CIVBCivista Bancshares, Inc.stock NASDAQ

CIVB
Civista Bancshares, Inc.
stock NASDAQ