Civista Bancshares Inc. (CIVB) Historical Stock Price Data | Complete Trading History - Stocknear

Civista Bancshares Inc.

NASDAQ: CIVB · Real-Time Price · USD
20.58
-0.14 (-0.68%)
At close: Sep 24, 2025, 3:59 PM
20.58
0.00%
After-hours: Sep 24, 2025, 04:04 PM EDT

CIVB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 20.76 21.00 20.39 20.58 20.58 -0.68% 61,621
Sep 23, 2025 20.77 21.04 20.62 20.72 20.72 0.14% 81,148
Sep 22, 2025 20.81 20.88 20.56 20.69 20.69 -0.48% 119,439
Sep 19, 2025 21.30 21.37 20.75 20.79 20.79 -2.39% 652,739
Sep 18, 2025 20.98 21.37 20.83 21.30 21.30 2.45% 78,037
Sep 17, 2025 20.74 21.31 20.52 20.79 20.79 0.78% 100,815
Sep 16, 2025 20.93 20.93 20.45 20.63 20.63 -1.06% 90,319
Sep 15, 2025 20.96 21.10 20.70 20.85 20.85 0.10% 69,736
Sep 12, 2025 21.14 21.24 20.68 20.83 20.83 -1.09% 56,403
Sep 11, 2025 21.15 21.15 20.87 21.06 21.06 -0.14% 126,433
Sep 10, 2025 21.03 21.20 21.00 21.09 21.09 0.38% 77,800
Sep 9, 2025 21.24 21.25 20.83 21.01 21.01 -0.33% 82,600
Sep 8, 2025 21.05 21.25 20.98 21.08 21.08 0.29% 59,400
Sep 5, 2025 21.20 21.41 20.87 21.02 21.02 -0.80% 87,600
Sep 4, 2025 20.78 21.26 20.78 21.19 21.19 2.12% 49,203
Sep 3, 2025 20.89 21.23 20.64 20.75 20.75 -1.05% 97,734
Sep 2, 2025 20.91 21.09 20.70 20.97 20.97 -1.04% 100,094
Aug 29, 2025 21.00 21.24 20.88 21.19 21.19 1.53% 105,200
Aug 28, 2025 21.11 21.11 20.69 20.87 20.87 -0.05% 61,328
Aug 27, 2025 20.99 21.18 20.81 20.88 20.88 -0.57% 64,400