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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.03	21.09	21.09	21.2	21	77,800
September 09, 2025	21.24	21.01	21.01	21.25	20.83	82,600
September 08, 2025	21.05	21.08	21.08	21.25	20.98	59,400
September 05, 2025	21.2	21.02	21.02	21.41	20.87	87,600
September 04, 2025	20.78	21.19	21.19	21.26	20.78	49,203
September 03, 2025	20.89	20.75	20.75	21.23	20.64	97,734
September 02, 2025	20.91	20.97	20.97	21.09	20.7	100,094
August 29, 2025	21	21.19	21.19	21.24	20.88	105,200
August 28, 2025	21.11	20.87	20.87	21.11	20.69	61,328
August 27, 2025	20.99	20.88	20.88	21.18	20.81	64,400
August 26, 2025	20.77	21	21	21.14	20.69	78,500
August 25, 2025	20.84	20.57	20.57	20.93	20.52	91,709
August 22, 2025	20.07	20.89	20.89	20.95	19.89	117,046
August 21, 2025	19.97	19.89	19.89	20.04	19.76	83,400
August 20, 2025	19.91	20.08	20.08	20.11	19.82	50,202
August 19, 2025	19.84	19.91	19.91	20.33	19.75	94,400
August 18, 2025	19.67	19.89	19.89	20.13	19.67	109,629
August 15, 2025	20.41	20.01	20.01	20.41	19.88	93,900
August 14, 2025	20.31	20.32	20.32	20.65	20.18	65,000
August 13, 2025	20.72	20.61	20.61	20.98	20.29	61,500
August 12, 2025	19.85	20.49	20.49	20.54	19.85	69,248
August 11, 2025	19.37	19.7	19.7	19.77	19.31	53,800
August 08, 2025	19.42	19.34	19.34	19.54	19.01	88,147
August 07, 2025	19.46	19.28	19.28	19.5	19.11	70,038
August 06, 2025	19.39	19.37	19.37	19.52	19.13	87,408
August 05, 2025	19.41	19.34	19.34	19.5	19.1	276,006
August 04, 2025	19.38	19.47	19.3	19.5	19.06	96,062
August 01, 2025	19.28	19.35	19.35	19.48	18.95	167,213
July 31, 2025	19.62	19.47	19.47	19.86	19.31	145,420
July 30, 2025	20.13	19.73	19.73	20.3	19.65	194,702
July 29, 2025	20.15	20.1	20.1	20.24	20.03	89,636
July 28, 2025	20.09	20.18	20.18	20.44	20	109,413
July 25, 2025	21	20.19	20.19	21	20.08	92,826
July 24, 2025	21.2	20.9	20.9	21.53	20.82	176,515
July 23, 2025	21.26	21.4	21.4	21.53	21.18	53,200
July 22, 2025	21.22	21.26	21.26	21.65	21.15	62,600
July 21, 2025	21.37	21.27	21.27	21.61	21.2	124,723
July 18, 2025	21.64	21.32	21.32	21.64	21.3	45,808
July 17, 2025	21.45	21.45	21.45	21.76	21.25	88,200
July 16, 2025	21.41	21.58	21.58	21.95	21.17	80,636
July 15, 2025	21.69	21.39	21.39	21.69	21.25	122,500
July 14, 2025	21.25	21.74	21.74	21.9	21.25	105,342
July 11, 2025	22.13	21.43	21.43	22.41	21.3	466,344
July 10, 2025	24.86	24.82	24.82	24.99	24.54	48,238
July 09, 2025	24.99	24.72	24.72	24.99	24.36	20,223
July 08, 2025	24.82	24.93	24.93	25	24.68	37,614
July 07, 2025	25.08	24.62	24.62	25.21	24.45	56,900

Civista Bancshares, Inc. (CIVB) NASDAQ