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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.03	24.43	24.43	24.47	23.75	83,926
February 19, 2026	23.75	24.07	24.07	24.15	23.65	58,400
February 18, 2026	24.06	23.92	23.92	24.4	23.82	72,328
February 17, 2026	23.85	24.15	24.15	24.45	23.85	42,433
February 13, 2026	23.87	23.85	23.85	24.12	23.55	92,300
February 12, 2026	23.99	23.88	23.88	24.14	23.35	149,500
February 11, 2026	24.33	23.74	23.74	24.61	23.62	50,400
February 10, 2026	24.62	24.12	24.12	24.79	24.04	69,300
February 09, 2026	24.83	24.87	24.69	25.23	24.75	77,800
February 06, 2026	25.14	24.83	24.65	25.4	24.75	143,800
February 05, 2026	24.7	24.87	24.69	25.15	24.39	75,700
February 04, 2026	24.72	24.78	24.78	25.22	24.72	66,491
February 03, 2026	24.51	24.56	24.56	25.12	24.2	101,444
February 02, 2026	24.11	24.62	24.62	25.12	23.93	124,348
January 30, 2026	24.65	24.13	24.13	24.94	23.59	148,903
January 29, 2026	23.63	24.63	24.63	24.73	23.2	138,325
January 28, 2026	23.13	23.29	23.29	23.56	22.75	151,083
January 27, 2026	22.86	23	23	23.31	22.86	66,321
January 26, 2026	22.87	22.92	22.92	23.44	22.63	73,200
January 23, 2026	23.46	22.92	22.92	23.6	22.89	63,000
January 22, 2026	23.41	23.61	23.61	24	23.41	80,700
January 21, 2026	22.71	23.44	23.44	23.49	22.57	148,603
January 20, 2026	22.27	22.44	22.44	22.78	22.06	71,003
January 16, 2026	23.17	22.69	22.69	23.39	22.61	112,026
January 15, 2026	22.58	23.23	23.23	23.36	22.58	109,246
January 14, 2026	22.37	22.63	22.63	22.74	22.12	209,400
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

Civista Bancshares, Inc. (CIVB) NASDAQ