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 $2,302.05 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,321.25, while $1000 invested 1 year ago would be worth $1,339.62. This corresponds to total returns of 130.2%, 32.13%, 33.96%, respectively, with annualized returns of 8.69%, 5.73%, 33.96%.

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
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
August 17, 2026	28.36	28.36	28.36	28.82	28.13	137,890
August 14, 2026	28.62	28.51	28.51	28.99	28.4	184,600
August 13, 2026	28.85	28.63	28.63	29.07	28.54	127,419
August 12, 2026	28.53	28.71	28.71	28.96	28.47	119,170
August 11, 2026	28.15	28.45	28.45	28.66	28.15	0
August 10, 2026	28.22	28.13	28.13	28.37	27.97	71,467
August 07, 2026	28.62	28.33	28.33	28.63	28.04	104,890
August 06, 2026	29.04	28.67	28.67	29.15	28.42	122,991
August 05, 2026	29.11	28.84	28.84	29.11	28.78	90,123
August 04, 2026	28.88	29.09	29.09	29.35	28.88	154,479
August 03, 2026	29.47	29.2	29.2	29.97	29.11	163,264
July 31, 2026	28.8	29.06	29.06	29.13	28.5	111,321
July 30, 2026	29.37	28.9	28.9	29.43	28.76	97,365
July 29, 2026	29.18	29.25	29.25	29.67	29.06	120,527
July 28, 2026	28.88	29.3	29.3	29.58	28.72	94,602
July 27, 2026	28.69	28.65	28.65	28.91	28.5	100,555
July 23, 2026	27.5	28.29	28.29	28.33	27	139,076
July 22, 2026	28.62	28.17	28.17	28.73	27.99	117,684
July 21, 2026	28.36	28.62	28.62	28.85	28.1	129,691
July 20, 2026	28.57	28.53	28.53	28.63	28.27	118,989
July 17, 2026	29	28.51	28.51	29.23	28.29	135,113
July 16, 2026	28.33	29.06	29.06	29.26	28	99,706
July 15, 2026	28.14	28.22	28.22	28.41	27.86	91,054
July 14, 2026	28.18	27.92	27.92	28.22	27.65	123,246
July 13, 2026	27.73	27.88	27.88	28.13	26.16	155,880
July 10, 2026	27.36	27.67	27.67	27.75	27.19	157,277
July 09, 2026	27.42	27.5	27.5	27.78	27.42	107,611
July 08, 2026	27.75	27.42	27.42	27.82	27.2	155,078