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 $2,695.48 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,390.36, while $1000 invested 1 year ago would be worth $1,225.78. This corresponds to total returns of 169.55%, 39.04%, 22.58%, respectively, with annualized returns of 10.42%, 6.81%, 22.58%.

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
June 22, 2026	26.76	26.82	26.82	27.16	26.44	105,182
June 18, 2026	26.93	26.85	26.85	27.05	26.69	299,841
June 17, 2026	26.84	26.52	26.52	27.15	26.27	102,448
June 16, 2026	26.77	26.91	26.91	27.04	26.63	108,950
June 15, 2026	27.32	26.49	26.49	27.48	26.43	70,039
June 12, 2026	26.96	27.21	27.21	27.24	26.87	70,580
June 11, 2026	26.94	26.75	26.75	27.09	26.47	112,742
June 10, 2026	26.72	26.82	26.82	27.4	26.65	123,625
June 09, 2026	26.58	26.48	26.48	27.21	26.46	110,774
June 08, 2026	26.41	26.37	26.37	26.84	26.36	84,490
June 05, 2026	26.08	26.41	26.41	26.54	25.99	0
June 04, 2026	25.58	26.08	26.08	26.21	25.58	67,719
June 03, 2026	25.69	25.21	25.21	25.69	25.16	97,762
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