Civista Bancshares Inc. (CIVB)
20.94
0.33 (1.60%)
At close: Mar 03, 2025, 3:59 PM
20.85
-0.43%
After-hours: Mar 03, 2025, 04:00 PM EST
CIVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.10 | 21.28 | 20.59 | 20.85 | 0.24 | 1.16% | 34,927 |
| Feb 28, 2025 | 20.94 | 20.94 | 20.56 | 20.61 | 0.02 | 0.10% | 42,632 |
| Feb 27, 2025 | 20.59 | 20.65 | 20.43 | 20.59 | -0.08 | -0.39% | 19,200 |
| Feb 26, 2025 | 20.81 | 21.02 | 19.59 | 20.67 | -0.16 | -0.77% | 26,700 |
| Feb 25, 2025 | 20.82 | 21.01 | 20.56 | 20.83 | 0.19 | 0.92% | 39,200 |
| Feb 24, 2025 | 20.75 | 20.95 | 20.57 | 20.64 | -0.01 | -0.05% | 44,800 |
| Feb 21, 2025 | 21.24 | 21.57 | 20.65 | 20.65 | -0.38 | -1.81% | 45,311 |
| Feb 20, 2025 | 21.16 | 21.18 | 20.76 | 21.03 | -0.20 | -0.94% | 38,200 |
| Feb 19, 2025 | 21.18 | 21.51 | 21.01 | 21.23 | -0.20 | -0.93% | 29,100 |
| Feb 18, 2025 | 21.33 | 21.65 | 21.13 | 21.43 | 0.30 | 1.42% | 28,511 |
| Feb 14, 2025 | 21.40 | 21.65 | 21.00 | 21.13 | -0.34 | -1.58% | 36,000 |
| Feb 13, 2025 | 21.40 | 21.49 | 21.18 | 21.47 | 0.10 | 0.47% | 24,044 |
| Feb 12, 2025 | 21.54 | 21.63 | 20.95 | 21.37 | -0.52 | -2.38% | 30,600 |
| Feb 11, 2025 | 21.54 | 22.03 | 21.48 | 21.89 | 0.13 | 0.60% | 27,500 |
| Feb 10, 2025 | 21.94 | 22.01 | 21.27 | 21.76 | 0.30 | 1.40% | 54,800 |
| Feb 7, 2025 | 21.44 | 21.60 | 20.88 | 21.46 | 0.02 | 0.09% | 91,300 |
| Feb 6, 2025 | 21.29 | 21.71 | 21.10 | 21.44 | 0.22 | 1.04% | 74,703 |
| Feb 5, 2025 | 21.26 | 21.86 | 21.09 | 21.22 | 0.14 | 0.66% | 59,532 |
| Feb 4, 2025 | 20.74 | 21.19 | 20.61 | 21.08 | 0.18 | 0.86% | 59,823 |
| Feb 3, 2025 | 21.98 | 22.19 | 20.79 | 20.90 | -1.16 | -5.26% | 68,508 |
| Jan 31, 2025 | 21.59 | 22.75 | 21.59 | 22.06 | 0.67 | 3.13% | 95,234 |
| Jan 30, 2025 | 22.79 | 23.00 | 21.23 | 21.39 | -0.12 | -0.56% | 42,332 |
| Jan 29, 2025 | 21.35 | 21.63 | 20.95 | 21.51 | 0.05 | 0.23% | 27,800 |
| Jan 28, 2025 | 21.50 | 21.72 | 21.17 | 21.46 | -0.16 | -0.74% | 59,425 |
| Jan 27, 2025 | 21.25 | 21.81 | 21.25 | 21.62 | 0.39 | 1.84% | 34,500 |
| Jan 24, 2025 | 21.04 | 21.43 | 20.77 | 21.23 | 0.04 | 0.19% | 28,549 |
| Jan 23, 2025 | 20.90 | 21.46 | 20.90 | 21.19 | 0.13 | 0.62% | 63,709 |
| Jan 22, 2025 | 21.11 | 21.21 | 20.75 | 21.06 | -0.24 | -1.13% | 35,600 |
| Jan 21, 2025 | 21.01 | 21.44 | 21.00 | 21.30 | 0.42 | 2.01% | 57,303 |
| Jan 17, 2025 | 20.61 | 20.92 | 20.31 | 20.88 | 0.39 | 1.90% | 54,639 |
| Jan 16, 2025 | 20.53 | 20.66 | 20.17 | 20.49 | 0.04 | 0.20% | 44,111 |
| Jan 15, 2025 | 20.59 | 20.62 | 20.22 | 20.45 | 0.39 | 1.94% | 41,021 |
| Jan 14, 2025 | 19.60 | 20.06 | 19.59 | 20.06 | 0.51 | 2.61% | 28,404 |
| Jan 13, 2025 | 18.70 | 19.59 | 18.70 | 19.55 | 0.58 | 3.06% | 37,034 |
| Jan 10, 2025 | 19.04 | 19.10 | 18.65 | 18.97 | -0.46 | -2.37% | 53,145 |
| Jan 8, 2025 | 19.85 | 20.04 | 19.32 | 19.43 | -0.62 | -3.09% | 143,331 |
| Jan 7, 2025 | 20.14 | 20.14 | 19.69 | 20.05 | 0.09 | 0.45% | 36,000 |
| Jan 6, 2025 | 20.80 | 20.80 | 19.95 | 19.96 | -0.84 | -4.04% | 46,200 |
| Jan 3, 2025 | 20.55 | 20.81 | 20.27 | 20.80 | 0.41 | 2.01% | 28,323 |
| Jan 2, 2025 | 21.13 | 21.20 | 20.30 | 20.39 | -0.65 | -3.09% | 31,315 |
| Dec 31, 2024 | 21.25 | 21.29 | 20.94 | 21.04 | -0.04 | -0.19% | 44,835 |
| Dec 30, 2024 | 21.08 | 21.15 | 20.86 | 21.08 | -0.03 | -0.14% | 48,741 |
| Dec 27, 2024 | 21.27 | 21.50 | 20.91 | 21.11 | -0.37 | -1.72% | 33,735 |
| Dec 26, 2024 | 21.30 | 21.54 | 21.21 | 21.48 | 0.01 | 0.05% | 23,842 |
| Dec 24, 2024 | 21.08 | 21.48 | 21.06 | 21.47 | 0.30 | 1.42% | 20,100 |
| Dec 23, 2024 | 21.34 | 21.34 | 20.65 | 21.17 | -0.16 | -0.75% | 44,309 |
| Dec 20, 2024 | 20.74 | 21.61 | 20.74 | 21.33 | 0.56 | 2.70% | 167,036 |
| Dec 19, 2024 | 21.67 | 21.72 | 20.66 | 20.77 | -0.44 | -2.07% | 35,200 |
| Dec 18, 2024 | 22.50 | 22.85 | 21.11 | 21.21 | -1.28 | -5.69% | 121,710 |
| Dec 17, 2024 | 22.76 | 22.95 | 22.34 | 22.49 | -0.31 | -1.36% | 76,616 |