Civista Bancshares, Inc. - CIVB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.16	22.35	22.35	22.48	21.9	123,838
January 12, 2026	22.04	22.16	22.16	22.41	21.9	78,500
January 09, 2026	22.54	22.21	22.21	22.71	22.17	71,400
January 08, 2026	21.89	22.57	22.57	22.71	21.89	52,300
January 07, 2026	22.07	22.03	22.03	22.2	21.75	44,729
January 06, 2026	22.11	22.31	22.31	22.32	21.69	69,900
January 05, 2026	21.86	22.14	22.14	22.6	21.86	134,634
January 02, 2026	22.47	21.88	21.88	22.47	21.8	61,000
December 31, 2025	22.43	22.25	22.25	22.75	22.14	55,015
December 30, 2025	22.68	22.61	22.61	22.8	22.35	56,900
December 29, 2025	22.98	22.81	22.81	23.11	22.65	65,600
December 26, 2025	23.06	23.03	23.03	23.25	22.9	63,141
December 24, 2025	22.95	23.02	23.02	23.23	22.86	52,500
December 23, 2025	23.27	22.98	22.98	23.48	22.92	98,643
December 22, 2025	23.82	23.4	23.4	24.14	23.34	100,730
December 19, 2025	24.24	23.91	23.91	24.42	23.71	237,520
December 18, 2025	24.49	24.14	24.14	24.68	24.13	167,514
December 17, 2025	24.1	24.27	24.27	24.41	23.98	269,716
December 16, 2025	24.53	24.1	24.1	24.74	24.1	155,888
December 15, 2025	24.26	24.44	24.44	24.65	24.15	215,200
December 12, 2025	24.25	24.12	24.12	24.38	24.04	156,192
December 11, 2025	24.06	24.18	24.18	24.29	24.01	193,547
December 10, 2025	23.34	24.07	24.07	24.21	23.34	230,726
December 09, 2025	23.38	23.42	23.42	23.82	23.37	98,200
December 08, 2025	23.22	23.38	23.38	23.56	23.22	41,400
December 05, 2025	23.25	23.14	23.14	23.25	23.04	51,126
December 04, 2025	23.27	23.16	23.16	23.4	23.11	68,767
December 03, 2025	22.96	23.26	23.26	23.26	22.76	129,600
December 02, 2025	22.88	22.8	22.8	23	22.76	62,428
December 01, 2025	22.56	22.85	22.85	23.04	22.56	106,500
November 28, 2025	22.77	22.74	22.74	22.9	22.54	45,694
November 26, 2025	22.75	22.8	22.8	22.87	22.52	77,240
November 25, 2025	22.45	22.85	22.85	23.06	22.45	110,400
November 24, 2025	22.42	22.29	22.29	22.62	22.04	65,228
November 21, 2025	21.58	22.46	22.46	22.54	21.54	98,600
November 20, 2025	21.57	21.47	21.47	21.86	21.32	109,900
November 19, 2025	21.26	21.32	21.32	21.44	21.1	101,015
November 18, 2025	21.39	21.18	21.18	21.72	21.15	56,100
November 17, 2025	21.82	21.37	21.37	22.05	21.2	99,245
November 14, 2025	21.85	21.92	21.92	21.98	21.48	37,005
November 13, 2025	21.82	21.91	21.91	22.12	21.65	59,600
November 12, 2025	21.81	21.91	21.91	22.19	21.81	41,814
November 11, 2025	21.99	21.84	21.84	22.05	21.83	31,500
November 10, 2025	22.14	21.98	21.98	22.18	21.84	44,600
November 07, 2025	21.87	21.87	21.87	21.98	21.6	55,524
November 06, 2025	21.74	21.87	21.87	21.95	21.59	64,026
November 05, 2025	21.52	21.76	21.76	21.8	21.39	44,800
November 04, 2025	21.27	21.36	21.36	21.59	21.19	69,800
November 03, 2025	21.6	21.59	21.42	21.67	21.39	44,700
October 31, 2025	21.55	21.53	21.36	21.81	21.2	86,635
October 30, 2025	21.65	21.54	21.37	22.07	21.41	52,800
October 29, 2025	21.78	21.65	21.48	22.1	21.36	110,703
October 28, 2025	21.97	21.93	21.76	22.11	21.76	58,235
October 27, 2025	22.18	21.97	21.8	22.5	21.91	63,628
October 24, 2025	21.6	22.18	22.01	22.44	21.6	165,300
October 23, 2025	21.71	21.28	21.11	22.37	20.87	178,731
October 22, 2025	21.13	21.55	21.38	21.59	20.83	120,400
October 21, 2025	20.85	20.78	20.62	21.25	20.6	106,226
October 20, 2025	20.07	20.92	20.76	20.94	20.07	136,600
October 17, 2025	20.1	19.97	19.97	20.27	19.97	95,546

Civista Bancshares, Inc. (CIVB) NASDAQ