Civista Bancshares Inc. (CIVB)
18.00
-0.56 (-3.02%)
At close: Apr 04, 2025, 11:44 AM
Civista Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 19.21 | 19.47 | 18.45 | 18.56 | -1.29 | -6.50% | 56,347 |
| Apr 2, 2025 | 19.50 | 20.33 | 19.50 | 19.85 | 0.23 | 1.17% | 34,810 |
| Apr 1, 2025 | 19.41 | 19.90 | 19.21 | 19.62 | 0.08 | 0.41% | 37,100 |
| Mar 31, 2025 | 19.30 | 19.89 | 19.30 | 19.54 | 0.07 | 0.36% | 89,400 |
| Mar 28, 2025 | 19.92 | 19.92 | 19.47 | 19.47 | -0.45 | -2.26% | 33,529 |
| Mar 27, 2025 | 19.61 | 20.01 | 19.61 | 19.92 | 0.20 | 1.01% | 29,149 |
| Mar 26, 2025 | 19.35 | 19.72 | 19.35 | 19.72 | 0.32 | 1.65% | 25,507 |
| Mar 25, 2025 | 19.71 | 19.71 | 19.39 | 19.40 | -0.43 | -2.17% | 27,100 |
| Mar 24, 2025 | 19.87 | 19.90 | 19.63 | 19.83 | 0.30 | 1.54% | 20,000 |
| Mar 21, 2025 | 19.44 | 20.00 | 19.17 | 19.53 | -0.11 | -0.56% | 72,613 |
| Mar 20, 2025 | 19.70 | 20.18 | 19.52 | 19.64 | -0.28 | -1.41% | 30,300 |
| Mar 19, 2025 | 19.60 | 20.17 | 19.60 | 19.92 | 0.33 | 1.68% | 22,509 |
| Mar 18, 2025 | 19.58 | 19.91 | 19.32 | 19.59 | -0.09 | -0.46% | 38,428 |
| Mar 17, 2025 | 19.36 | 19.68 | 19.15 | 19.68 | 0.32 | 1.65% | 26,500 |
| Mar 14, 2025 | 19.47 | 19.60 | 18.84 | 19.36 | 0.17 | 0.89% | 32,622 |
| Mar 13, 2025 | 19.18 | 19.45 | 19.18 | 19.19 | 0.02 | 0.10% | 22,129 |
| Mar 12, 2025 | 18.92 | 19.22 | 18.45 | 19.17 | 0.33 | 1.75% | 35,600 |
| Mar 11, 2025 | 19.11 | 19.12 | 18.58 | 18.84 | -0.24 | -1.26% | 53,500 |
| Mar 10, 2025 | 19.74 | 19.93 | 18.97 | 19.08 | -0.70 | -3.54% | 45,808 |
| Mar 7, 2025 | 19.63 | 19.91 | 19.43 | 19.78 | 0.11 | 0.56% | 35,500 |
| Mar 6, 2025 | 19.59 | 19.95 | 19.39 | 19.67 | -0.10 | -0.51% | 31,200 |
| Mar 5, 2025 | 19.93 | 20.00 | 19.65 | 19.77 | -0.27 | -1.35% | 29,404 |
| Mar 4, 2025 | 20.21 | 20.36 | 20.02 | 20.04 | -0.81 | -3.88% | 29,822 |
| Mar 3, 2025 | 21.10 | 21.28 | 20.59 | 20.85 | 0.24 | 1.16% | 34,932 |
| 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 |