Civista Bancshares Inc. (CIVB)
NASDAQ: CIVB
· Real-Time Price · USD
20.29
-0.32 (-1.55%)
At close: Aug 14, 2025, 3:59 PM
20.72
2.12%
Pre-market: Aug 15, 2025, 08:39 AM EDT
CIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.31 | 20.65 | 20.18 | 20.32 | 20.32 | -1.41% | 64,955 |
| Aug 13, 2025 | 20.72 | 20.98 | 20.29 | 20.61 | 20.61 | 0.59% | 61,500 |
| Aug 12, 2025 | 19.85 | 20.54 | 19.85 | 20.49 | 20.49 | 4.01% | 69,248 |
| Aug 11, 2025 | 19.37 | 19.77 | 19.31 | 19.70 | 19.70 | 1.86% | 53,800 |
| Aug 8, 2025 | 19.42 | 19.54 | 19.01 | 19.34 | 19.34 | 0.31% | 88,147 |
| Aug 7, 2025 | 19.46 | 19.50 | 19.11 | 19.28 | 19.28 | -0.46% | 70,038 |
| Aug 6, 2025 | 19.39 | 19.52 | 19.13 | 19.37 | 19.37 | 0.16% | 87,408 |
| Aug 5, 2025 | 19.41 | 19.50 | 19.10 | 19.34 | 19.34 | -0.67% | 276,006 |
| Aug 4, 2025 | 19.38 | 19.50 | 19.06 | 19.47 | 19.30 | 0.62% | 96,062 |
| Aug 1, 2025 | 19.28 | 19.48 | 18.95 | 19.35 | 19.18 | -0.62% | 167,213 |
| Jul 31, 2025 | 19.62 | 19.86 | 19.31 | 19.47 | 19.30 | -1.32% | 145,420 |
| Jul 30, 2025 | 20.13 | 20.30 | 19.65 | 19.73 | 19.56 | -1.84% | 194,702 |
| Jul 29, 2025 | 20.15 | 20.24 | 20.03 | 20.10 | 19.92 | -0.40% | 89,636 |
| Jul 28, 2025 | 20.09 | 20.44 | 20.00 | 20.18 | 20.00 | -0.05% | 109,413 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.08 | 20.19 | 20.01 | -3.40% | 92,826 |
| Jul 24, 2025 | 21.20 | 21.53 | 20.82 | 20.90 | 20.72 | -2.34% | 176,515 |
| Jul 23, 2025 | 21.26 | 21.53 | 21.18 | 21.40 | 21.21 | 0.66% | 53,200 |
| Jul 22, 2025 | 21.22 | 21.65 | 21.15 | 21.26 | 21.07 | -0.05% | 62,600 |
| Jul 21, 2025 | 21.37 | 21.61 | 21.20 | 21.27 | 21.08 | -0.23% | 124,723 |
| Jul 18, 2025 | 21.64 | 21.64 | 21.30 | 21.32 | 21.13 | -0.61% | 45,808 |