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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.86	20	20	21.24	19.82	174,900
October 15, 2025	21.47	20.97	20.97	21.62	20.85	255,935
October 14, 2025	20.49	21.34	21.34	21.64	20.48	210,221
October 13, 2025	20.48	20.55	20.55	20.7	20.31	155,500
October 10, 2025	20.75	20.33	20.33	21.03	20.31	124,901
October 09, 2025	20.77	20.74	20.74	20.96	20.44	58,000
October 08, 2025	20.96	20.76	20.76	20.96	20.53	72,500
October 07, 2025	20.81	20.9	20.9	20.9	20.75	53,000
October 06, 2025	20.42	20.68	20.68	21	20.42	86,333
October 03, 2025	20.26	20.45	20.45	20.53	20.18	49,300
October 02, 2025	20.19	20.14	20.14	20.19	19.87	77,600
October 01, 2025	20.31	20.18	20.18	20.31	19.95	55,925
September 30, 2025	20.28	20.31	20.31	20.48	20.07	85,150
September 29, 2025	20.73	20.33	20.33	20.73	20.31	93,106
September 26, 2025	20.62	20.66	20.66	20.89	20.54	82,900
September 25, 2025	20.46	20.59	20.59	20.77	20.42	87,900
September 24, 2025	20.76	20.58	20.58	21	20.39	61,600
September 23, 2025	20.77	20.72	20.72	21.04	20.62	81,148
September 22, 2025	20.81	20.69	20.69	20.88	20.56	119,439
September 19, 2025	21.3	20.79	20.79	21.37	20.75	652,739
September 18, 2025	20.98	21.3	21.3	21.37	20.83	78,037
September 17, 2025	20.74	20.79	20.79	21.31	20.52	100,815
September 16, 2025	20.93	20.63	20.63	20.93	20.45	90,319
September 15, 2025	20.96	20.85	20.85	21.1	20.7	69,736
September 12, 2025	21.14	20.83	20.83	21.24	20.68	56,403
September 11, 2025	21.15	21.06	21.06	21.15	20.87	126,433

Civista Bancshares, Inc. (CIVB) NASDAQ