Civista Bancshares Inc. (CIVB)
NASDAQ: CIVB
· Real-Time Price · USD
20.90
0.15 (0.72%)
At close: Sep 04, 2025, 12:24 PM
CIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.89 | 21.23 | 20.64 | 20.75 | 20.75 | -1.05% | 97,462 |
| 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 |
| Aug 26, 2025 | 20.77 | 21.14 | 20.69 | 21.00 | 21.00 | 2.09% | 78,500 |
| Aug 25, 2025 | 20.84 | 20.93 | 20.52 | 20.57 | 20.57 | -1.53% | 91,709 |
| Aug 22, 2025 | 20.07 | 20.95 | 19.89 | 20.89 | 20.89 | 5.03% | 117,046 |
| Aug 21, 2025 | 19.97 | 20.04 | 19.76 | 19.89 | 19.89 | -0.95% | 83,400 |
| Aug 20, 2025 | 19.91 | 20.11 | 19.82 | 20.08 | 20.08 | 0.85% | 50,202 |
| Aug 19, 2025 | 19.84 | 20.33 | 19.75 | 19.91 | 19.91 | 0.10% | 94,400 |
| Aug 18, 2025 | 19.67 | 20.13 | 19.67 | 19.89 | 19.89 | -0.60% | 109,629 |
| Aug 15, 2025 | 20.41 | 20.41 | 19.88 | 20.01 | 20.01 | -1.53% | 93,900 |
| Aug 14, 2025 | 20.31 | 20.65 | 20.18 | 20.32 | 20.32 | -1.41% | 65,000 |
| 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 |