Civista Bancshares, Inc. (CIVB) NASDAQ
25.82
+0.26(+1.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.82
+0.26(+1.02%)
Currency In USD
If you invested $1000 in Civista Bancshares, Inc. (CIVB) 10 years ago, it would be worth $2,782.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,276.32, while $1000 invested 1 year ago would be worth $1,205.98. This corresponds to total returns of 178.23%, 27.63%, 20.6%, respectively, with annualized returns of 10.77%, 5%, 20.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.42 | 25.82 | 25.82 | 25.98 | 25.12 | 70,985 |
| June 01, 2026 | 25.79 | 25.56 | 25.56 | 26.02 | 25.37 | 95,479 |
| May 29, 2026 | 25.77 | 25.9 | 25.9 | 25.97 | 25.49 | 109,350 |
| May 28, 2026 | 25.68 | 25.77 | 25.77 | 25.8 | 25.46 | 44,986 |
| May 27, 2026 | 25.92 | 25.65 | 25.65 | 26 | 25.58 | 65,097 |
| May 26, 2026 | 25.56 | 25.82 | 25.82 | 25.84 | 25.46 | 61,700 |
| May 22, 2026 | 25.75 | 25.46 | 25.46 | 25.81 | 25.41 | 83,902 |
| May 21, 2026 | 24.94 | 25.65 | 25.65 | 25.69 | 24.78 | 72,812 |
| May 20, 2026 | 24.74 | 25.17 | 25.17 | 25.34 | 24.52 | 92,154 |
| May 19, 2026 | 24.74 | 24.81 | 24.81 | 26.15 | 24.58 | 78,566 |
| May 18, 2026 | 24.3 | 24.79 | 24.79 | 24.83 | 24.3 | 47,636 |
| May 15, 2026 | 24.41 | 24.22 | 24.22 | 24.49 | 24.15 | 59,742 |
| May 14, 2026 | 24.65 | 24.52 | 24.52 | 25 | 24.42 | 50,544 |
| May 13, 2026 | 24.45 | 24.45 | 24.45 | 25.15 | 24.28 | 60,431 |
| May 12, 2026 | 24.65 | 24.54 | 24.54 | 25.2 | 24.21 | 58,182 |
| May 11, 2026 | 25.21 | 24.72 | 24.72 | 25.29 | 24.66 | 71,239 |
| May 08, 2026 | 24.96 | 24.99 | 24.99 | 25.18 | 24.78 | 37,909 |
| May 07, 2026 | 25.08 | 24.98 | 24.98 | 25.48 | 24.78 | 73,356 |
| May 06, 2026 | 25.21 | 25 | 25 | 25.83 | 24.84 | 56,083 |
| May 05, 2026 | 24.57 | 24.91 | 24.91 | 25.05 | 24.41 | 46,560 |
| May 04, 2026 | 25.01 | 24.64 | 24.64 | 28.31 | 24.54 | 49,766 |
| May 01, 2026 | 25.01 | 25.07 | 25.07 | 25.25 | 24.38 | 41,642 |
| April 30, 2026 | 24.73 | 24.87 | 24.87 | 25.22 | 24.7 | 55,728 |
| April 29, 2026 | 25.32 | 24.79 | 24.79 | 25.43 | 24.67 | 72,657 |
| April 28, 2026 | 25.39 | 25.49 | 25.49 | 25.61 | 25.2 | 78,626 |
| April 27, 2026 | 24.89 | 25.33 | 25.33 | 25.37 | 24.87 | 102,965 |
| April 24, 2026 | 24.6 | 24.94 | 24.94 | 24.96 | 24.18 | 129,041 |
| April 23, 2026 | 24.64 | 24.53 | 24.53 | 24.76 | 24.24 | 72,575 |
| April 22, 2026 | 23.98 | 24.58 | 24.58 | 25.31 | 23.98 | 130,729 |
| April 21, 2026 | 24.25 | 23.77 | 23.77 | 24.54 | 23.62 | 96,044 |
| April 20, 2026 | 24.48 | 24.28 | 24.28 | 24.65 | 24.12 | 77,790 |
| April 17, 2026 | 23.87 | 24.6 | 24.6 | 24.93 | 23.85 | 187,937 |
| April 16, 2026 | 23.76 | 23.59 | 23.59 | 24.07 | 23.53 | 93,045 |
| April 15, 2026 | 23.89 | 23.91 | 23.91 | 24.07 | 23.56 | 65,219 |
| April 14, 2026 | 23.93 | 23.93 | 23.93 | 24.08 | 23.22 | 111,891 |
| April 13, 2026 | 24 | 24.01 | 24.01 | 24.15 | 23.8 | 136,388 |
| April 10, 2026 | 24.19 | 24.05 | 24.05 | 24.27 | 23.75 | 73,630 |
| April 09, 2026 | 23.51 | 24.17 | 24.17 | 24.24 | 23.46 | 84,559 |
| April 08, 2026 | 24.17 | 23.7 | 23.7 | 24.25 | 23.61 | 80,178 |
| April 07, 2026 | 23.13 | 23.47 | 23.47 | 23.56 | 22.98 | 72,830 |
| April 06, 2026 | 22.99 | 23.18 | 23.18 | 23.43 | 22.82 | 113,838 |
| April 02, 2026 | 22.61 | 23 | 23 | 23.08 | 22.11 | 43,792 |
| April 01, 2026 | 22.89 | 23.05 | 23.05 | 23.28 | 22.65 | 50,049 |
| March 31, 2026 | 23 | 22.79 | 22.79 | 23.02 | 22.32 | 129,536 |
| March 30, 2026 | 22.69 | 22.56 | 22.56 | 22.69 | 22.33 | 90,909 |
| March 27, 2026 | 22.35 | 22.33 | 22.33 | 22.65 | 22 | 47,499 |
| March 26, 2026 | 22.26 | 22.58 | 22.58 | 22.58 | 22.17 | 42,682 |
| March 25, 2026 | 22.83 | 22.43 | 22.43 | 23.39 | 22.26 | 60,240 |
| March 24, 2026 | 22.26 | 22.51 | 22.51 | 22.84 | 22.15 | 77,914 |
| March 23, 2026 | 22.24 | 22.53 | 22.53 | 22.83 | 21.91 | 77,728 |
| March 20, 2026 | 22.11 | 21.85 | 21.85 | 22.16 | 21.7 | 285,536 |
| March 19, 2026 | 21.61 | 22.11 | 22.11 | 22.26 | 21.6 | 115,174 |
| March 18, 2026 | 22.06 | 21.86 | 21.86 | 22.29 | 21.72 | 136,855 |
| March 17, 2026 | 22.52 | 22.25 | 22.25 | 22.55 | 22.13 | 62,834 |
| March 16, 2026 | 22.41 | 22.38 | 22.38 | 23.2 | 22.15 | 55,465 |
| March 13, 2026 | 22.31 | 22.25 | 22.25 | 22.44 | 21.89 | 78,403 |
| March 12, 2026 | 21.99 | 22.13 | 22.13 | 22.18 | 21.63 | 66,364 |
| March 11, 2026 | 22.16 | 22.14 | 22.14 | 22.36 | 22.02 | 54,682 |
| March 10, 2026 | 22.21 | 22.4 | 22.4 | 22.85 | 22.18 | 52,336 |
| March 09, 2026 | 22.24 | 22.37 | 22.37 | 22.53 | 21.8 | 91,194 |