Civista Bancshares, Inc. (CIVB) NASDAQ

Currency In USD

CIVB Historical Return

If you invested $1000 in Civista Bancshares, Inc. (CIVB) 10 years ago, it would be worth $2,423.99 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,307.52, while $1000 invested 1 year ago would be worth $1,319.54. This corresponds to total returns of 142.4%, 30.75%, 31.95%, respectively, with annualized returns of 9.26%, 5.51%, 31.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CIVB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	29.04	28.9	28.9	29.07	28.75	129,378
November 10, 2026	28.37	28.79	28.79	28.84	27.96	96,281
November 09, 2026	28.62	28.77	28.77	29.02	28.55	88,301
November 06, 2026	28.11	28.36	28.36	28.53	28.02	98,469
November 05, 2026	28.98	28.16	28.16	29.3	28.04	124,288
November 04, 2026	28.85	28.81	28.81	29.32	28.36	196,653
November 03, 2026	28.48	28.47	28.47	28.62	28.37	105,519
November 02, 2026	28.49	28.98	28.98	29.04	28.2	178,865
October 30, 2026	28.62	28.23	28.23	28.98	28.1	104,288
October 29, 2026	28.4	28.47	28.47	28.83	28.36	142,172
October 28, 2026	28.11	28.18	28.18	28.34	27.8	118,059
October 27, 2026	28.33	28.16	28.16	28.33	27.64	95,734
October 26, 2026	28.4	28.22	28.22	28.61	28.07	97,659
October 23, 2026	28	28.29	28.29	28.72	27.87	132,001
October 22, 2026	27.5	28.15	28.15	28.21	27.28	216,280
October 21, 2026	26.96	26.75	26.75	26.96	26.61	90,953
October 20, 2026	26.78	26.91	26.91	27.33	26.65	151,027
October 19, 2026	26.86	26.69	26.69	26.98	26.63	86,682
October 16, 2026	26.92	26.85	26.85	27.39	26.77	149,894
October 15, 2026	26.69	26.85	26.85	27.06	26.5	98,091
October 14, 2026	26.33	26.46	26.46	26.73	26.15	130,461
October 13, 2026	26.84	26.68	26.68	27.06	26.42	116,088
October 12, 2026	26.41	26.71	26.71	26.84	26.41	98,410
October 09, 2026	26.72	26.41	26.41	26.72	26.35	58,960
October 08, 2026	26.64	26.94	26.94	27.13	26.36	143,186
October 07, 2026	26.34	26.6	26.6	26.7	26.25	100,539
October 06, 2026	26.9	26.71	26.71	27.11	26.64	80,381
October 05, 2026	26.88	26.82	26.82	27.1	26.67	93,081
October 02, 2026	26.88	26.98	26.98	27.15	26.74	96,697
October 01, 2026	26.27	26.57	26.57	26.61	25.91	76,635
September 30, 2026	26.57	26.38	26.38	26.61	26.16	117,976
September 29, 2026	26.71	26.55	26.55	27	26.26	115,282
September 28, 2026	26.97	26.71	26.71	27.49	26.61	118,795
September 25, 2026	27.12	27.06	27.06	27.27	26.27	205,526
September 24, 2026	26.78	27.06	27.06	27.14	26.57	176,438
September 23, 2026	26.87	26.59	26.59	26.97	26.5	79,462
September 22, 2026	27.21	27.03	27.03	27.33	26.91	124,162
September 21, 2026	27.38	27.08	27.08	27.4	27.02	80,177
September 18, 2026	27.06	27.29	27.29	27.38	26.86	440,393
September 17, 2026	27.36	27.23	27.23	27.43	27.1	79,294
September 16, 2026	27.42	27.16	27.16	27.55	26.79	142,458
September 15, 2026	27.66	27.55	27.55	27.7	27.35	77,429
September 11, 2026	27.59	27.44	27.44	27.59	27.21	114,529
September 10, 2026	27.09	27.35	27.35	27.43	26.91	151,298
September 09, 2026	27.25	27.14	27.14	27.42	27.01	119,200
September 08, 2026	27.64	27.43	27.43	27.9	27.38	99,753
September 04, 2026	27.44	27.77	27.77	27.85	27.44	80,976
September 03, 2026	27.57	27.57	27.57	27.96	27.31	149,644
September 02, 2026	27.07	27.41	27.41	27.55	26.92	174,650
September 01, 2026	26.99	26.97	26.97	27.24	26.32	196,573
August 31, 2026	27.26	26.98	26.98	27.3	26.95	222,854
August 28, 2026	27.54	27.48	27.48	27.67	27.4	119,528
August 27, 2026	27.12	27.43	27.43	27.6	27.05	253,600
August 26, 2026	27.43	27.38	27.38	27.67	27.17	216,980
August 25, 2026	27.71	27.38	27.38	27.71	27.22	116,085
August 24, 2026	27.71	27.54	27.54	27.96	27.49	157,475
August 21, 2026	27.72	27.6	27.6	27.89	27.24	393,726
August 20, 2026	27.36	27.54	27.54	27.66	27.07	109,790
August 19, 2026	28.33	27.49	27.49	28.37	27.43	199,180
August 18, 2026	28.5	28.3	28.3	28.51	28.13	115,140