Dark

CIVB
Civista Bancshares, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

27.80USD+0.834%(+0.23)80,977

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.57)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

27.77USD-0.108%(-0.03)21,919

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	27.4400	27.8500	27.4400	27.7700	+0.725%	80,977	0.000%
2026-09-03	27.5700	27.9550	27.3100	27.5700	+0.584%	149,645	+0.725%
2026-09-02	27.0700	27.5500	26.9200	27.4100	+1.631%	174,651	+1.313%
2026-09-01	26.9900	27.2400	26.3200	26.9700	-0.037%	196,574	+2.966%
2026-08-31	27.2600	27.3000	26.9450	26.9800	-1.820%	222,854	+2.928%
2026-08-28	27.5400	27.6700	27.4000	27.4800	+0.182%	119,529	+1.055%
2026-08-27	27.1200	27.6000	27.0500	27.4300	+0.183%	253,601	+1.240%
2026-08-26	27.4300	27.6700	27.1700	27.3800	0.000%	216,982	+1.424%
2026-08-25	27.7100	27.7100	27.2200	27.3800	-0.581%	116,089	+1.424%
2026-08-24	27.7100	27.9600	27.4900	27.5400	-0.217%	157,476	+0.835%
2026-08-21	27.7200	27.8900	27.2400	27.6000	+0.218%	393,728	+0.616%
2026-08-20	27.3600	27.6600	27.0701	27.5400	+0.182%	109,792	+0.835%
2026-08-19	28.3300	28.3700	27.4300	27.4900	-2.862%	199,181	+1.019%
2026-08-18	28.5000	28.5050	28.1250	28.3000	-0.212%	115,142	-1.873%
2026-08-17	28.3600	28.8200	28.1300	28.3600	-0.526%	137,893	-2.080%
2026-08-14	28.6200	28.9900	28.4000	28.5100	-0.419%	184,601	-2.596%
2026-08-13	28.8500	29.0700	28.5350	28.6300	-0.279%	127,421	-3.004%
2026-08-12	28.5300	28.9550	28.4700	28.7100	+0.914%	119,172	-3.274%
2026-08-11	28.1500	28.6600	28.1500	28.4500	+1.138%	147,147	-2.390%
2026-08-10	28.2200	28.3700	27.9700	28.1300	-0.706%	71,468	-1.280%
2026-08-07	28.6200	28.6250	28.0400	28.3300	-1.186%	104,891	-1.977%
2026-08-06	29.0400	29.1500	28.4200	28.6700	-0.589%	163,038	-3.139%
2026-08-05	29.1100	29.1100	28.7800	28.8400	-0.859%	91,600	-3.710%
2026-08-04	29.0600	29.3500	28.8750	29.0900	-0.377%	169,134	-4.538%
2026-08-03	29.4700	29.9700	29.1100	29.2000	+0.482%	163,264	-4.897%
2026-07-31	28.8000	29.1300	28.5000	29.0600	+0.554%	111,322	-4.439%
2026-07-30	29.3700	29.4300	28.7550	28.9000	-1.197%	147,423	-3.910%
2026-07-29	29.1800	29.6650	29.0600	29.2500	-0.171%	120,528	-5.060%
2026-07-28	28.8800	29.5800	28.7150	29.3000	+2.269%	94,703	-5.222%
2026-07-27	28.6900	28.9100	28.4950	28.6500	+0.245%	100,556	-3.072%
2026-07-24	28.5000	28.9800	28.3000	28.5800	+1.025%	125,192	-2.834%
2026-07-23	27.5000	28.3300	27.0000	28.2900	+0.426%	139,077	-1.838%
2026-07-22	28.6200	28.7300	27.9900	28.1700	-1.572%	117,687	-1.420%
2026-07-21	28.3600	28.8450	28.1000	28.6200	+0.315%	129,692	-2.970%
2026-07-20	28.5700	28.6300	28.2700	28.5300	+0.070%	118,989	-2.664%
2026-07-17	29.0000	29.2300	28.2850	28.5100	-1.893%	135,114	-2.596%
2026-07-16	28.3300	29.2550	27.9950	29.0600	+2.977%	99,706	-4.439%
2026-07-15	27.8900	28.4100	27.8600	28.2200	+1.074%	94,362	-1.595%
2026-07-14	28.1800	28.2200	27.6500	27.9200	+0.143%	133,969	-0.537%
2026-07-13	27.7300	28.1300	26.1550	27.8800	+0.759%	155,925	-0.395%
2026-07-10	27.3600	27.7500	27.1900	27.6700	+0.618%	157,277	+0.361%
2026-07-09	27.4200	27.7800	27.4200	27.5000	+0.292%	111,666	+0.982%
2026-07-08	27.7500	27.8200	27.1950	27.4200	-1.896%	155,079	+1.276%
2026-07-07	27.9900	28.3200	27.8100	27.9500	+0.072%	130,588	-0.644%
2026-07-06	28.4600	29.1900	27.9200	27.9300	-1.862%	121,588	-0.573%
2026-07-02	29.2900	29.3750	28.4300	28.4600	-1.862%	133,068	-2.424%
2026-07-01	28.3300	29.0350	27.7700	29.0000	+2.764%	151,945	-4.241%
2026-06-30	28.4300	28.4500	28.0600	28.2200	-0.739%	112,627	-1.595%
2026-06-29	28.5300	28.5300	27.6950	28.4300	-0.837%	165,317	-2.321%
2026-06-26	27.9400	28.8600	27.7950	28.6700	+2.723%	795,915	-3.139%
2026-06-25	28.0800	28.1600	27.6900	27.9100	-0.321%	90,804	-0.502%
2026-06-24	27.4000	28.1250	27.2700	28.0000	+2.115%	207,654	-0.821%
2026-06-23	26.8700	27.4550	26.8700	27.4200	+2.237%	150,241	+1.276%
2026-06-22	26.7600	27.1600	26.4350	26.8200	-0.112%	111,720	+3.542%
2026-06-18	26.9300	27.0450	26.6850	26.8500	+1.244%	302,369	+3.426%
2026-06-17	26.8400	27.1450	26.2700	26.5200	-1.449%	102,449	+4.713%
2026-06-16	26.7700	27.0350	26.6300	26.9100	+1.586%	115,480	+3.196%
2026-06-15	27.3200	27.4800	26.4300	26.4900	-2.646%	70,674	+4.832%
2026-06-12	26.9600	27.2400	26.8700	27.2100	+1.720%	71,363	+2.058%
2026-06-11	26.9400	27.0900	26.4700	26.7500	-0.261%	122,429	+3.813%
2026-06-10	26.7200	27.4000	26.6500	26.8200	+1.284%	123,626	+3.542%
2026-06-09	26.5800	27.2100	26.4600	26.4800	+0.417%	115,713	+4.872%
2026-06-08	26.4100	26.8400	26.3600	26.3700	-0.151%	84,490	+5.309%
2026-06-05	26.0700	26.5800	25.9900	26.4100	+1.265%	65,594	+5.150%
2026-06-04	25.5800	26.2100	25.5800	26.0800	+3.451%	67,719	+6.480%
2026-06-03	25.7000	25.7000	25.1550	25.2100	-2.363%	98,322	+10.155%
2026-06-02	25.4200	25.9750	25.1200	25.8200	+1.017%	74,246	+7.552%
2026-06-01	25.7900	26.0199	25.3650	25.5600	-1.313%	95,576	+8.646%
2026-05-29	25.7700	25.9700	25.4900	25.9000	+0.504%	109,448	+7.220%
2026-05-28	25.6800	25.8000	25.4600	25.7700	+0.468%	46,623	+7.761%
2026-05-27	25.9200	26.0000	25.5810	25.6500	-0.658%	68,036	+8.265%
2026-05-26	25.5600	25.8400	25.4600	25.8200	+1.414%	66,129	+7.552%
2026-05-22	25.7500	25.8100	25.4100	25.4600	-0.741%	83,903	+9.073%
2026-05-21	24.9400	25.6900	24.7800	25.6500	+1.907%	72,813	+8.265%
2026-05-20	24.7400	25.3400	24.5200	25.1700	+1.451%	98,669	+10.330%
2026-05-19	24.7400	26.1510	24.5800	24.8100	+0.101%	78,567	+11.931%
2026-05-18	24.3000	24.8300	24.3000	24.7850	+2.333%	50,718	+12.044%
2026-05-15	24.4100	24.4900	24.1500	24.2200	-1.223%	59,743	+14.657%
2026-05-14	24.4900	25.2000	24.4200	24.5200	+0.286%	54,786	+13.254%
2026-05-13	24.4500	25.1450	24.2800	24.4500	-0.367%	60,742	+13.579%
2026-05-12	24.6500	25.1950	24.2050	24.5400	-0.728%	58,569	+13.162%
2026-05-11	25.2100	25.2900	24.6550	24.7200	-1.080%	71,714	+12.338%
2026-05-08	24.9600	25.1800	24.7800	24.9900	+0.040%	38,227	+11.124%
2026-05-07	25.0800	25.4799	24.7800	24.9800	-0.080%	73,456	+11.169%
2026-05-06	25.2100	25.8250	24.8400	25.0000	+0.361%	56,094	+11.080%
2026-05-05	24.5700	25.0500	24.4050	24.9100	+1.096%	47,635	+11.481%
2026-05-04	25.0100	28.3100	24.5400	24.6400	-1.715%	51,491	+12.703%
2026-05-01	25.0100	25.2500	24.3800	25.0700	+0.804%	41,642	+10.770%
2026-04-30	24.7300	25.2180	24.7000	24.8700	+0.323%	55,728	+11.661%
2026-04-29	25.3200	25.4300	24.6700	24.7900	-2.746%	74,919	+12.021%
2026-04-28	25.3900	25.6100	25.1950	25.4900	+0.632%	78,626	+8.945%
2026-04-27	24.8900	25.3650	24.8700	25.3300	+1.564%	104,321	+9.633%
2026-04-24	24.6000	24.9600	24.1800	24.9400	+1.671%	129,037	+11.347%
2026-04-23	24.6400	24.7600	24.2350	24.5300	-0.203%	72,576	+13.208%
2026-04-22	23.9800	25.3100	23.9800	24.5800	+3.408%	133,245	+12.978%
2026-04-21	24.2500	24.5400	23.6150	23.7700	-2.100%	96,054	+16.828%
2026-04-20	24.4800	24.6500	24.1150	24.2800	-1.301%	79,504	+14.374%
2026-04-17	23.8700	24.9300	23.8500	24.6000	+4.281%	187,938	+12.886%
2026-04-16	23.7600	24.0700	23.5250	23.5900	-1.338%	101,599	+17.719%
2026-04-15	23.8900	24.0700	23.5550	23.9100	-0.084%	65,219	+16.144%
2026-04-14	23.9300	24.0800	23.2150	23.9300	-0.333%	111,894	+16.047%
2026-04-13	24.0000	24.1500	23.7950	24.0100	-0.166%	136,389	+15.660%
2026-04-10	24.1900	24.2700	23.7450	24.0500	-0.496%	93,168	+15.468%
2026-04-09	23.5050	24.2400	23.4550	24.1700	+1.983%	105,065	+14.894%
2026-04-08	24.1700	24.2500	23.6100	23.7000	+0.980%	80,179	+17.173%
2026-04-07	23.1300	23.5550	22.9800	23.4700	+1.251%	72,830	+18.321%
2026-04-06	22.9900	23.4300	22.8200	23.1800	+0.783%	113,839	+19.802%
2026-04-02	22.6100	23.0800	22.1100	23.0000	-0.217%	43,794	+20.739%
2026-04-01	22.8900	23.2800	22.6500	23.0500	+1.141%	50,130	+20.477%
2026-03-31	23.0000	23.0200	22.3200	22.7900	+1.020%	129,536	+21.852%
2026-03-30	22.6900	22.6900	22.3300	22.5600	+1.030%	92,237	+23.094%
2026-03-27	22.3500	22.6500	22.0000	22.3300	-1.107%	49,570	+24.362%
2026-03-26	22.2600	22.5800	22.1700	22.5800	+0.669%	44,820	+22.985%
2026-03-25	22.8300	23.3900	22.2600	22.4300	-0.355%	62,806	+23.807%
2026-03-24	22.2600	22.8400	22.1500	22.5100	-0.089%	81,846	+23.367%
2026-03-23	22.2400	22.8700	21.9100	22.5300	+3.112%	80,378	+23.258%
2026-03-20	22.1100	22.1600	21.7000	21.8500	-1.176%	285,559	+27.094%
2026-03-19	21.6100	22.2600	21.6000	22.1100	+1.144%	116,278	+25.599%
2026-03-18	22.0600	22.2900	21.7238	21.8600	-1.753%	141,492	+27.036%
2026-03-17	22.5200	22.5450	22.1300	22.2500	-0.581%	62,834	+24.809%
2026-03-16	22.4100	23.1950	22.1500	22.3800	+0.584%	57,558	+24.084%
2026-03-13	22.3100	22.4400	21.8900	22.2500	+0.542%	78,406	+24.809%
2026-03-12	21.9900	22.1750	21.6300	22.1300	-0.045%	75,039	+25.486%
2026-03-11	22.1600	22.3625	22.0200	22.1400	-1.161%	54,686	+25.429%
2026-03-10	22.2100	22.8500	22.1800	22.4000	+0.134%	52,337	+23.973%
2026-03-09	22.2400	22.5300	21.8000	22.3700	-0.930%	93,725	+24.139%
2026-03-06	22.4500	22.7500	22.0000	22.5800	-1.182%	67,316	+22.985%
2026-03-05	23.1300	23.2400	22.7400	22.8500	-2.475%	61,604	+21.532%
2026-03-04	23.4600	23.6900	23.1400	23.4300	+0.861%	202,355	+18.523%
2026-03-03	22.8500	23.4100	22.6850	23.2300	-1.317%	93,494	+19.544%
2026-03-02	23.2100	24.0100	22.0600	23.5400	-1.134%	99,225	+17.969%
2026-02-27	23.9000	24.1550	23.5101	23.8100	-2.538%	96,732	+16.632%
2026-02-26	24.5000	24.7700	24.1050	24.4300	-0.082%	72,681	+13.672%
2026-02-25	24.0200	24.4900	24.0200	24.4500	+2.301%	53,689	+13.579%
2026-02-24	23.8200	23.9900	23.3150	23.9000	+0.336%	86,635	+16.192%
2026-02-23	24.4900	24.7800	23.5200	23.8200	-2.497%	95,127	+16.583%
2026-02-20	24.0300	24.4700	23.7500	24.4300	+1.496%	83,926	+13.672%
2026-02-19	23.7500	24.1500	23.6500	24.0700	+0.627%	58,390	+15.372%
2026-02-18	24.0600	24.3950	23.8200	23.9200	-0.952%	72,328	+16.095%
2026-02-17	23.8500	24.4500	23.8500	24.1500	+1.258%	42,433	+14.990%
2026-02-13	23.8700	24.1200	23.5500	23.8500	-0.126%	92,279	+16.436%
2026-02-12	23.9900	24.1350	23.3500	23.8800	+0.590%	149,463	+16.290%
2026-02-11	24.3300	24.6100	23.6200	23.7400	-1.575%	50,382	+16.976%
2026-02-10	24.6200	24.7900	24.0400	24.1200	-3.016%	69,263	+15.133%
2026-02-09	24.8300	25.2300	24.7500	24.8700	+0.161%	77,200	+11.661%
2026-02-06	25.1400	25.4000	24.7450	24.8300	-0.161%	143,785	+11.841%
2026-02-05	24.7000	25.1450	24.3900	24.8700	+0.363%	75,685	+11.661%
2026-02-04	24.7200	25.3000	24.7200	24.7800	+0.896%	67,356	+12.066%
2026-02-03	24.5100	25.1200	24.1950	24.5600	-0.244%	101,444	+13.070%
2026-02-02	24.1100	25.1200	23.9300	24.6200	+2.031%	124,348	+12.794%
2026-01-30	24.6500	24.9400	23.5900	24.1300	-2.030%	148,903	+15.085%
2026-01-29	23.6300	24.7300	23.2000	24.6300	+5.754%	138,324	+12.749%
2026-01-28	23.1300	23.5600	22.7450	23.2900	+1.261%	153,760	+19.236%
2026-01-27	22.8600	23.3100	22.8600	23.0000	+0.349%	66,321	+20.739%
2026-01-26	22.8700	23.4350	22.6300	22.9200	0.000%	73,190	+21.161%
2026-01-23	23.4600	23.6000	22.8900	22.9200	-2.922%	62,960	+21.161%
2026-01-22	23.4100	24.0000	23.4100	23.6100	+0.725%	80,657	+17.620%
2026-01-21	22.7100	23.4900	22.5650	23.4400	+4.456%	148,603	+18.473%
2026-01-20	22.2700	22.7800	22.0600	22.4400	-1.102%	71,003	+23.752%
2026-01-16	23.1700	23.3900	22.6050	22.6900	-2.325%	112,026	+22.389%
2026-01-15	22.5800	23.3600	22.5800	23.2300	+2.651%	109,246	+19.544%
2026-01-14	22.3700	22.7425	22.1200	22.6300	+1.253%	209,357	+22.713%
2026-01-13	22.1600	22.4750	21.8950	22.3500	+0.857%	123,827	+24.251%
2026-01-12	22.0400	22.4100	21.9000	22.1600	-0.225%	78,458	+25.316%
2026-01-09	22.5400	22.7050	22.1700	22.2100	-1.595%	70,731	+25.034%
2026-01-08	21.8900	22.7050	21.8900	22.5700	+2.451%	52,257	+23.039%
2026-01-07	22.0700	22.2000	21.7500	22.0300	-1.255%	44,729	+26.055%
2026-01-06	22.1100	22.3200	21.6850	22.3100	+0.768%	69,760	+24.473%
2026-01-05	21.8600	22.6000	21.8600	22.1400	+1.188%	134,634	+25.429%
2026-01-02	22.4700	22.4700	21.8000	21.8800	-1.530%	60,979	+26.920%
2025-12-31	22.6500	22.7500	22.1350	22.2200	-1.725%	83,496	+24.977%
2025-12-30	22.6800	22.8000	22.3500	22.6100	-0.877%	56,891	+22.822%
2025-12-29	22.9800	23.1050	22.6500	22.8100	-0.955%	65,566	+21.745%
2025-12-26	23.0550	23.2500	22.9000	23.0300	+0.043%	63,141	+20.582%
2025-12-24	22.9500	23.2250	22.8600	23.0200	+0.174%	52,470	+20.634%
2025-12-23	23.2700	23.4750	22.9200	22.9800	-1.795%	98,643	+20.844%
2025-12-22	23.8200	24.1350	23.3350	23.4000	-2.133%	100,730	+18.675%
2025-12-19	24.2400	24.4200	23.7100	23.9100	-0.953%	237,520	+16.144%
2025-12-18	24.4900	24.6750	24.1307	24.1400	-0.536%	167,514	+15.037%
2025-12-17	24.1000	24.4100	23.9800	24.2700	+0.705%	269,666	+14.421%
2025-12-16	24.5300	24.7400	24.1000	24.1000	-1.391%	174,328	+15.228%
2025-12-15	24.2600	24.6500	24.1500	24.4400	+1.327%	215,198	+13.625%
2025-12-12	24.2500	24.3800	24.0400	24.1200	-0.248%	156,192	+15.133%
2025-12-11	24.0600	24.2900	24.0100	24.1800	+0.457%	193,547	+14.847%
2025-12-10	23.3400	24.2050	23.3400	24.0700	+2.775%	230,726	+15.372%
2025-12-09	23.3800	23.8200	23.3650	23.4200	+0.171%	98,156	+18.574%
2025-12-08	23.2200	23.5600	23.2200	23.3800	+1.037%	41,395	+18.777%
2025-12-05	23.2500	23.2500	23.0400	23.1400	-0.086%	51,126	+20.009%
2025-12-04	23.2000	23.4350	23.1000	23.1600	-0.430%	72,055	+19.905%
2025-12-03	22.9600	23.2600	22.7600	23.2600	+2.018%	129,645	+19.390%
2025-12-02	22.8800	22.9950	22.7550	22.8000	-0.219%	62,428	+21.798%
2025-12-01	22.5600	23.0350	22.5600	22.8500	+0.484%	106,481	+21.532%
2025-11-28	22.7700	22.9000	22.5400	22.7400	-0.263%	45,694	+22.120%
2025-11-26	22.7500	22.8700	22.5200	22.8000	-0.219%	77,240	+21.798%
2025-11-25	22.4500	23.0550	22.4500	22.8500	+2.512%	110,393	+21.532%
2025-11-24	22.4200	22.6200	22.0350	22.2900	-0.757%	65,228	+24.585%
2025-11-21	21.5800	22.5400	21.5350	22.4600	+4.611%	98,564	+23.642%
2025-11-20	21.5700	21.8600	21.3200	21.4700	+0.704%	109,895	+29.343%
2025-11-19	21.2600	21.4400	21.1000	21.3200	+0.661%	101,015	+30.253%
2025-11-18	21.3900	21.7225	21.1500	21.1800	-0.889%	56,066	+31.114%
2025-11-17	21.8200	22.0500	21.1950	21.3700	-2.509%	99,245	+29.949%
2025-11-14	21.8500	21.9800	21.4800	21.9200	+0.046%	37,005	+26.688%
2025-11-13	21.8200	22.1200	21.6500	21.9100	+0.023%	59,562	+26.746%
2025-11-12	21.8100	22.1900	21.8100	21.9050	+0.298%	41,814	+26.775%
2025-11-11	21.9900	22.0500	21.8300	21.8400	-0.637%	31,451	+27.152%
2025-11-10	22.1350	22.1800	21.8400	21.9800	+0.503%	44,573	+26.342%
2025-11-07	21.8700	21.9750	21.6000	21.8700	0.000%	55,524	+26.978%
2025-11-06	21.7400	21.9500	21.5900	21.8700	+0.506%	64,026	+26.978%
2025-11-05	21.5210	21.7950	21.3901	21.7600	+1.873%	44,780	+27.619%
2025-11-04	21.2700	21.5900	21.1900	21.3600	-1.065%	69,770	+30.009%
2025-11-03	21.6000	21.6650	21.3900	21.5900	+0.279%	44,695	+28.624%
2025-10-31	21.5500	21.8100	21.2000	21.5300	-0.046%	86,635	+28.983%
2025-10-30	21.6500	22.0650	21.4100	21.5400	-0.508%	52,779	+28.923%
2025-10-29	21.7800	22.1000	21.3550	21.6500	-1.277%	110,703	+28.268%
2025-10-28	21.9700	22.1100	21.7600	21.9300	-0.182%	58,235	+26.630%
2025-10-27	22.1800	22.5000	21.9100	21.9700	-0.947%	63,628	+26.400%
2025-10-24	21.6000	22.4400	21.6000	22.1800	+4.229%	165,265	+25.203%
2025-10-23	21.7100	22.3700	20.8700	21.2800	-1.253%	178,731	+30.498%
2025-10-22	21.1300	21.5900	20.8300	21.5500	+3.705%	120,369	+28.863%
2025-10-21	20.8500	21.2450	20.6000	20.7800	-0.669%	106,226	+33.638%
2025-10-20	20.0700	20.9400	20.0700	20.9200	+4.757%	136,555	+32.744%
2025-10-17	20.1000	20.2700	19.9700	19.9700	-0.150%	95,546	+39.059%
2025-10-16	20.8600	21.2400	19.8200	20.0000	-4.626%	174,863	+38.850%
2025-10-15	21.4700	21.6150	20.8500	20.9700	-1.734%	255,935	+32.427%
2025-10-14	20.4900	21.6400	20.4800	21.3400	+3.844%	210,221	+30.131%
2025-10-13	20.4800	20.7000	20.3100	20.5500	+1.082%	155,489	+35.134%
2025-10-10	20.7500	21.0250	20.3100	20.3300	-1.977%	124,901	+36.596%
2025-10-09	20.7700	20.9600	20.4400	20.7400	-0.096%	57,966	+33.896%
2025-10-08	20.9600	20.9600	20.5300	20.7600	-0.670%	72,498	+33.767%
2025-10-07	20.8100	20.9000	20.7450	20.9000	+1.064%	52,972	+32.871%
2025-10-06	20.4200	21.0000	20.4150	20.6800	+1.125%	86,333	+34.284%
2025-10-03	20.2600	20.5300	20.1800	20.4500	+1.539%	49,260	+35.795%
2025-10-02	20.1900	20.1900	19.8700	20.1400	-0.198%	77,585	+37.885%
2025-10-01	20.3100	20.3100	19.9500	20.1800	-0.640%	55,925	+37.611%
2025-09-30	20.2800	20.4750	20.0650	20.3100	-0.098%	85,150	+36.731%
2025-09-29	20.7300	20.7300	20.3100	20.3300	-1.597%	93,106	+36.596%
2025-09-26	20.6200	20.8900	20.5400	20.6600	+0.340%	82,886	+34.414%
2025-09-25	20.4600	20.7700	20.4150	20.5900	+0.049%	87,861	+34.871%
2025-09-24	20.7600	21.0041	20.3900	20.5800	-0.676%	61,621	+34.937%
2025-09-23	20.7700	21.0400	20.6200	20.7200	+0.145%	81,148	+34.025%
2025-09-22	20.8100	20.8750	20.5600	20.6900	-0.481%	119,439	+34.219%
2025-09-19	21.3000	21.3700	20.7500	20.7900	-2.394%	652,739	+33.574%
2025-09-18	20.9800	21.3700	20.8250	21.3000	+2.453%	78,037	+30.376%
2025-09-17	20.7400	21.3100	20.5200	20.7900	+0.776%	100,815	+33.574%
2025-09-16	20.9300	20.9300	20.4550	20.6300	-1.055%	90,319	+34.610%
2025-09-15	20.9600	21.1000	20.7000	20.8500	+0.096%	69,736	+33.189%
2025-09-12	21.1400	21.2400	20.6800	20.8300	-1.092%	56,403	+33.317%
2025-09-11	21.1500	21.1500	20.8700	21.0600	-0.142%	126,433	+31.861%
2025-09-10	21.0300	21.2000	21.0000	21.0900	+0.381%	77,771	+31.674%
2025-09-09	21.2400	21.2500	20.8300	21.0100	-0.332%	82,579	+32.175%
2025-09-08	21.0500	21.2500	20.9800	21.0800	+0.285%	59,394	+31.736%
2025-09-05	21.2000	21.4100	20.8700	21.0200	-0.802%	87,558	+32.112%
2025-09-04	20.7800	21.2600	20.7800	21.1900	+2.120%	49,203	+31.052%
2025-09-03	20.8900	21.2300	20.6400	20.7500	-1.049%	97,734	+33.831%
2025-09-02	20.9100	21.0900	20.6950	20.9700	-1.038%	100,094	+32.427%
2025-08-29	21.0000	21.2400	20.8800	21.1900	+1.533%	105,177	+31.052%
2025-08-28	21.1100	21.1100	20.6900	20.8700	-0.048%	61,328	+33.062%
2025-08-27	20.9900	21.1799	20.8100	20.8800	-0.571%	64,355	+32.998%
2025-08-26	20.7650	21.1350	20.6850	21.0000	+2.090%	78,482	+32.238%
2025-08-25	20.8350	20.9300	20.5200	20.5700	-1.532%	91,709	+35.002%
2025-08-22	20.0700	20.9500	19.8900	20.8900	+5.028%	117,046	+32.934%
2025-08-21	19.9700	20.0400	19.7550	19.8900	-0.946%	83,380	+39.618%
2025-08-20	19.9100	20.1100	19.8200	20.0800	+0.854%	50,202	+38.297%
2025-08-19	19.8400	20.3300	19.7500	19.9100	+0.101%	94,365	+39.478%
2025-08-18	19.6700	20.1300	19.6700	19.8900	-0.600%	109,629	+39.618%
2025-08-15	20.4100	20.4100	19.8801	20.0100	-1.526%	93,891	+38.781%
2025-08-14	20.3100	20.6500	20.1800	20.3200	-1.407%	64,955	+36.663%
2025-08-13	20.7200	20.9750	20.2900	20.6100	+0.586%	61,476	+34.740%
2025-08-12	19.8500	20.5400	19.8500	20.4900	+4.010%	69,248	+35.530%
2025-08-11	19.3700	19.7700	19.3100	19.7000	+1.861%	53,770	+40.964%
2025-08-08	19.4200	19.5400	19.0100	19.3400	+0.311%	88,147	+43.588%
2025-08-07	19.4600	19.5000	19.1100	19.2800	-0.465%	70,038	+44.035%
2025-08-06	19.3900	19.5200	19.1300	19.3700	+0.155%	87,408	+43.366%
2025-08-05	19.4100	19.5000	19.1000	19.3400	-0.668%	276,006	+43.588%
2025-08-04	19.3800	19.5000	19.0600	19.4700	+0.620%	96,062	+42.630%
2025-08-01	19.2800	19.4800	18.9450	19.3500	-0.616%	167,213	+43.514%
2025-07-31	19.6200	19.8650	19.3050	19.4700	-1.318%	145,420	+42.630%
2025-07-30	20.1300	20.3000	19.6500	19.7300	-1.841%	194,702	+40.750%
2025-07-29	20.1500	20.2400	20.0300	20.1000	-0.372%	89,636	+38.159%
2025-07-28	20.0900	20.4384	20.0000	20.1750	-0.074%	109,413	+37.646%
2025-07-25	21.0000	21.0000	20.0800	20.1900	-3.397%	92,826	+37.543%
2025-07-24	21.2000	21.5250	20.8150	20.9000	-2.336%	176,515	+32.871%
2025-07-23	21.2600	21.5300	21.1757	21.4000	+0.659%	53,182	+29.766%
2025-07-22	21.2200	21.6500	21.1500	21.2600	-0.047%	62,599	+30.621%
2025-07-21	21.3700	21.6050	21.2000	21.2700	-0.235%	124,723	+30.559%
2025-07-18	21.6400	21.6400	21.3000	21.3200	-0.606%	45,808	+30.253%
2025-07-17	21.4500	21.7600	21.2510	21.4500	-0.602%	88,162	+29.464%
2025-07-16	21.4100	21.9524	21.1682	21.5800	+0.888%	80,636	+28.684%
2025-07-15	21.6900	21.6900	21.2500	21.3900	-1.610%	122,454	+29.827%
2025-07-14	21.2500	21.9000	21.2500	21.7400	+1.447%	105,342	+27.737%
2025-07-11	22.1300	22.4100	21.3000	21.4300	-13.658%	466,484	+29.585%
2025-07-10	24.8600	24.9900	24.5400	24.8200	+0.405%	48,238	+11.886%
2025-07-09	24.9900	24.9900	24.3600	24.7200	-0.842%	20,223	+12.338%
2025-07-08	24.8200	25.0000	24.6800	24.9300	+1.259%	37,614	+11.392%
2025-07-07	25.0800	25.2100	24.4500	24.6200	-1.834%	56,864	+12.794%
2025-07-03	25.4800	25.5900	24.8800	25.0800	+1.211%	47,153	+10.726%
2025-07-02	23.8600	24.9184	23.5100	24.7800	+4.911%	110,041	+12.066%
2025-07-01	23.0600	23.8300	22.8200	23.6200	+1.810%	75,670	+17.570%
2025-06-30	23.8900	23.9100	23.0300	23.2000	-2.192%	66,502	+19.698%
2025-06-27	23.4200	24.2400	22.9000	23.7200	+2.374%	321,619	+17.074%
2025-06-26	22.2500	23.1700	22.0500	23.1700	+3.785%	277,647	+19.853%
2025-06-25	22.5000	22.8699	22.0600	22.3250	-1.195%	102,662	+24.390%
2025-06-24	22.6400	23.3850	22.1000	22.5950	+0.826%	18,319	+22.903%
2025-06-23	21.8300	22.4100	21.7300	22.4100	+2.516%	44,699	+23.918%
2025-06-20	22.1900	22.5300	21.5700	21.8600	-0.455%	74,963	+27.036%
2025-06-18	21.9200	22.4200	21.7465	21.9600	+0.046%	34,157	+26.457%
2025-06-17	21.9000	22.0900	21.6900	21.9500	-0.769%	26,040	+26.515%
2025-06-16	22.2900	22.3700	21.8400	22.1200	+0.272%	29,186	+25.542%
2025-06-13	22.6200	22.6500	21.8600	22.0600	-3.330%	33,845	+25.884%
2025-06-12	22.6000	22.9000	22.2000	22.8200	+0.973%	38,554	+21.691%
2025-06-11	22.4300	22.7400	22.3000	22.6000	+0.803%	24,106	+22.876%
2025-06-10	21.9200	22.5100	21.9200	22.4200	+1.955%	17,554	+23.863%
2025-06-09	21.9700	22.6450	21.6700	21.9900	-1.567%	36,423	+26.285%
2025-06-06	22.0400	22.3900	21.3000	22.3400	+2.665%	19,333	+24.306%
2025-06-05	21.9500	21.9500	21.4500	21.7600	-0.730%	26,760	+27.619%
2025-06-04	21.8300	22.1800	21.4908	21.9200	-0.046%	22,361	+26.688%
2025-06-03	21.9000	22.2700	21.6500	21.9300	+0.366%	19,649	+26.630%
2025-06-02	22.4800	22.4800	21.5470	21.8500	-3.104%	40,788	+27.094%
2025-05-30	23.0900	23.0900	22.4900	22.5500	-2.296%	27,349	+23.149%
2025-05-29	22.9000	23.3500	21.4600	23.0800	+0.654%	42,573	+20.321%
2025-05-28	22.5300	23.6600	22.0800	22.9300	+1.236%	107,004	+21.108%
2025-05-27	22.3200	22.7700	21.9500	22.6500	+2.721%	25,994	+22.605%
2025-05-23	22.2500	22.6100	21.7500	22.0500	-1.254%	35,319	+25.941%
2025-05-22	22.4500	22.8200	22.2500	22.3300	-1.456%	39,019	+24.362%
2025-05-21	23.2200	23.2200	22.2600	22.6600	-3.574%	37,439	+22.551%
2025-05-20	23.6200	24.0000	22.9000	23.5000	-0.550%	37,554	+18.170%
2025-05-19	23.0000	23.7497	22.9848	23.6300	+1.810%	28,144	+17.520%
2025-05-16	23.6200	23.6250	22.8017	23.2100	-2.315%	38,208	+19.647%
2025-05-15	23.2300	23.9000	22.3400	23.7600	+2.414%	24,470	+16.877%
2025-05-14	22.9800	23.4900	22.0700	23.2000	-0.727%	37,730	+19.698%
2025-05-13	23.3800	23.5000	23.0000	23.3700	+0.994%	34,381	+18.828%
2025-05-12	23.4400	23.5297	21.5800	23.1400	+2.708%	51,451	+20.009%
2025-05-09	22.9800	23.2907	22.5150	22.5300	-1.830%	25,908	+23.258%
2025-05-08	22.8200	23.2250	22.4400	22.9500	+0.702%	31,586	+21.002%
2025-05-07	22.4300	23.3700	22.3200	22.7900	+2.060%	46,704	+21.852%
2025-05-06	22.5400	23.0200	22.1900	22.3300	-2.617%	37,516	+24.362%
2025-05-05	22.9900	23.5600	22.7500	22.9300	-0.304%	48,935	+21.108%
2025-05-02	22.5200	23.1800	21.9900	23.0000	+2.816%	38,771	+20.739%
2025-05-01	22.5400	22.5700	21.9150	22.3700	-0.622%	45,257	+24.139%
2025-04-30	22.8900	22.9700	22.1200	22.5100	-0.133%	44,586	+23.367%
2025-04-29	21.7700	22.6600	21.7700	22.5400	+1.212%	48,848	+23.203%
2025-04-28	21.3400	22.4850	21.1200	22.2700	+5.745%	91,869	+24.697%
2025-04-25	20.9300	21.1700	20.7100	21.0600	+1.007%	23,647	+31.861%
2025-04-24	21.6300	21.6300	20.2000	20.8500	+0.337%	25,037	+33.189%
2025-04-23	20.8500	20.9050	20.0300	20.7800	+1.119%	27,507	+33.638%
2025-04-22	20.2200	20.8300	20.1900	20.5500	+3.111%	23,744	+35.134%
2025-04-21	19.7900	20.2600	19.6100	19.9300	+0.352%	42,330	+39.338%
2025-04-17	19.4800	20.0800	19.4800	19.8600	+1.898%	39,714	+39.829%
2025-04-16	19.4400	19.5900	18.7950	19.4900	0.000%	39,144	+42.483%
2025-04-15	18.8800	19.5600	18.8800	19.4900	+3.013%	32,945	+42.483%
2025-04-14	18.5200	19.0700	18.3500	18.9200	+2.603%	45,123	+46.776%
2025-04-11	18.6800	18.7100	17.4657	18.4400	-2.175%	37,551	+50.597%
2025-04-10	19.2400	19.6200	18.5300	18.8500	-3.974%	56,641	+47.321%
2025-04-09	18.8000	20.2600	18.2100	19.6300	+3.316%	50,910	+41.467%
2025-04-08	19.5700	19.5700	18.6300	19.0000	-0.990%	55,569	+46.158%
2025-04-07	18.3100	19.4950	17.5499	19.1900	+3.674%	48,353	+44.711%
2025-04-04	18.1400	18.7300	17.7200	18.5100	-0.269%	52,804	+50.027%
2025-04-03	19.2100	19.4700	18.4500	18.5600	-6.499%	56,347	+49.623%
2025-04-02	19.5000	20.3250	19.5000	19.8500	+1.172%	34,810	+39.899%
2025-04-01	19.4100	19.9000	19.2105	19.6200	+0.409%	37,073	+41.539%
2025-03-31	19.3000	19.8850	19.3000	19.5400	+0.360%	89,386	+42.119%
2025-03-28	19.9150	19.9150	19.4700	19.4700	-2.259%	33,529	+42.630%
2025-03-27	19.6100	20.0050	19.6100	19.9200	+1.014%	29,149	+39.408%
2025-03-26	19.3500	19.7200	19.3500	19.7200	+1.649%	24,601	+40.822%
2025-03-25	19.7100	19.7100	19.3850	19.4000	-2.168%	25,130	+43.144%
2025-03-24	19.8700	19.9039	19.6250	19.8300	+1.536%	19,990	+40.040%
2025-03-21	19.4400	20.0000	19.1700	19.5300	-0.560%	68,205	+42.192%
2025-03-20	19.7000	20.1800	19.5200	19.6400	-1.406%	29,935	+41.395%
2025-03-19	19.6000	20.1700	19.6000	19.9200	+1.685%	21,369	+39.408%
2025-03-18	19.5800	19.9100	19.3150	19.5900	-0.457%	34,943	+41.756%

.dark-mode .L5gh43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5gh43{ color: #333333; background-color: white; border: 2px solid #333333; }CIVBCivista Bancshares, Inc.stock NASDAQ

CIVB
Civista Bancshares, Inc.
stock NASDAQ