CIVB
Civista Bancshar (CIVB)
NASDAQ
$27.60-$0.005 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $573.9M
    Market Cap
  • 35.97%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.97%
    Low Price$27.49
    High Price$29.12
  • 3 Months
    +8.27%
    Low Price$25.05
    High Price$29.12
  • 1 Year
    +35.97%
    Low Price$19.41
    High Price$29.12
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.72
27.89
27.24
27.60
+0.22%
393,727
08/20/2026
27.36
27.66
27.07
27.54
+0.18%
109,679
08/19/2026
28.33
28.37
27.43
27.49
-2.86%
199,181
08/18/2026
28.50
28.51
28.13
28.30
-0.21%
115,141
08/17/2026
28.36
28.82
28.13
28.36
-0.53%
137,892
08/14/2026
28.62
28.99
28.40
28.51
-0.42%
184,601
08/13/2026
28.85
29.07
28.54
28.63
-0.28%
127,420
08/12/2026
28.53
28.96
28.47
28.71
+0.91%
201,814
08/11/2026
28.15
28.66
28.15
28.45
+1.14%
147,147
08/10/2026
28.22
28.37
27.97
28.13
-0.71%
71,467
08/07/2026
28.62
28.63
28.04
28.33
-1.19%
104,890
08/06/2026
29.04
29.15
28.42
28.67
-0.59%
163,038
08/05/2026
29.11
29.11
28.78
28.84
-0.86%
91,599
08/04/2026
29.06
29.35
28.88
29.09
+0.24%
169,134
08/04/2026
$0.18 Dividend
08/03/2026
29.29
29.79
28.93
29.02
+0.48%
163,263
07/31/2026
28.62
28.95
28.32
28.88
+0.55%
111,322
07/30/2026
29.19
29.25
28.58
28.72
-1.20%
147,423
07/29/2026
29.00
29.48
28.88
29.07
-0.17%
120,527
07/28/2026
28.70
29.40
28.54
29.12
+2.27%
94,703
07/27/2026
28.51
28.73
28.32
28.47
+0.24%
100,555
07/24/2026
28.32
28.80
28.13
28.40
+1.03%
125,191
07/23/2026
27.33
28.16
26.83
28.12
+0.43%
139,077
07/23/2026
$0.69 Earnings
07/22/2026
28.44
28.55
27.82
28.00
-1.57%
117,687
07/21/2026
28.19
28.67
27.93
28.44
+0.32%
129,691
07/20/2026
28.39
28.45
28.10
28.35
+0.07%
118,989
07/17/2026
28.82
29.05
28.11
28.33
-1.89%
135,113
07/16/2026
28.16
29.07
27.82
28.88
+2.98%
99,706
07/15/2026
27.72
28.23
27.69
28.05
+1.07%
95,086
07/14/2026
28.01
28.05
27.48
27.75
+0.14%
133,969
07/13/2026
27.56
27.96
25.99
27.71
+0.76%
155,924
07/10/2026
27.19
27.58
27.02
27.50
+0.62%
157,277
07/09/2026
27.25
27.61
27.25
27.33
+0.29%
111,665
07/08/2026
27.58
27.65
27.03
27.25
-1.90%
155,078
07/07/2026
27.82
28.15
27.64
27.78
+0.07%
130,588
07/06/2026
28.28
29.01
27.75
27.76
-1.86%
121,588
07/02/2026
29.11
29.19
28.25
28.28
-1.86%
133,068
07/01/2026
28.16
28.86
27.60
28.82
+2.76%
151,945
06/30/2026
28.25
28.27
27.89
28.05
-0.74%
112,627
06/29/2026
28.35
28.35
27.52
28.25
-0.84%
165,317
06/26/2026
27.77
28.68
27.62
28.49
+2.72%
795,915
06/25/2026
27.91
27.99
27.52
27.74
-0.32%
90,804
06/24/2026
27.23
27.95
27.10
27.83
+2.12%
207,654
06/23/2026
26.70
27.29
26.70
27.25
+2.24%
150,240
06/22/2026
26.60
26.99
26.27
26.65
-0.11%
111,719
06/18/2026
26.76
26.88
26.52
26.68
+1.24%
302,368
06/17/2026
26.67
26.98
26.11
26.36
-1.45%
102,448
06/16/2026
26.60
26.87
26.47
26.74
+1.59%
115,479
06/15/2026
27.15
27.31
26.27
26.33
-2.65%
70,674
06/12/2026
26.79
27.07
26.70
27.04
+1.72%
71,362
06/11/2026
26.77
26.92
26.31
26.59
-0.26%
122,429
06/10/2026
26.56
27.23
26.49
26.65
+1.28%
123,625
06/09/2026
26.42
27.04
26.30
26.32
+0.42%
115,712
06/08/2026
26.25
26.67
26.20
26.21
-0.15%
84,490
06/05/2026
25.91
26.42
25.83
26.25
+1.27%
65,593
06/04/2026
25.42
26.05
25.42
25.92
+3.45%
67,719
06/03/2026
25.54
25.54
25.00
25.05
-2.36%
98,321
06/02/2026
25.26
25.81
24.97
25.66
+1.02%
74,246
06/01/2026
25.63
25.86
25.21
25.40
-1.31%
95,575
05/29/2026
25.61
25.81
25.33
25.74
+0.50%
109,447
05/28/2026
25.52
25.64
25.30
25.61
+0.47%
46,623
05/27/2026
25.76
25.84
25.42
25.49
-0.66%
68,035
05/26/2026
25.40
25.68
25.30
25.66
+1.41%
66,129
05/22/2026
25.59
25.65
25.25
25.30
-0.74%
83,902
05/21/2026
24.79
25.53
24.63
25.49
+1.91%
72,812
05/20/2026
24.59
25.18
24.37
25.01
+1.45%
98,669
05/19/2026
24.59
25.99
24.43
24.66
+0.10%
78,566
05/18/2026
24.15
24.68
24.15
24.63
+2.33%
50,717
05/15/2026
24.26
24.34
24.00
24.07
-1.22%
59,743
05/14/2026
24.34
25.04
24.27
24.37
+0.29%
54,785
05/13/2026
24.30
24.99
24.13
24.30
-0.37%
60,741
05/12/2026
24.50
25.04
24.06
24.39
-0.73%
58,569
05/11/2026
25.05
25.13
24.50
24.57
-1.08%
71,714
05/08/2026
24.81
25.02
24.63
24.84
+0.04%
38,227
05/07/2026
24.93
25.32
24.63
24.83
-0.08%
73,456
05/06/2026
25.05
25.67
24.69
24.85
+0.36%
56,094
05/05/2026
24.42
24.90
24.25
24.76
+1.84%
47,634
05/05/2026
$0.18 Dividend
05/04/2026
24.67
27.93
24.21
24.31
-1.72%
51,491
05/01/2026
24.67
24.91
24.05
24.73
+0.80%
41,642
04/30/2026
24.40
24.88
24.37
24.54
+0.32%
55,728
04/29/2026
24.98
25.09
24.34
24.46
-2.75%
74,919
04/28/2026
25.05
25.27
24.86
25.15
+0.63%
78,626
04/27/2026
24.56
25.02
24.54
24.99
+1.56%
104,321
04/24/2026
24.27
24.62
23.86
24.61
+1.67%
129,037
04/23/2026
24.31
24.43
23.91
24.20
-0.20%
72,575
04/22/2026
23.66
24.97
23.66
24.25
+3.41%
133,245
04/22/2026
$0.74 Earnings
04/21/2026
23.92
24.21
23.30
23.45
-2.10%
96,053
04/20/2026
24.15
24.32
23.79
23.95
-1.30%
79,503
04/17/2026
23.55
24.60
23.53
24.27
+4.28%
187,937
04/16/2026
23.44
23.75
23.21
23.27
-1.34%
101,598
04/15/2026
23.57
23.75
23.24
23.59
-0.08%
65,219
04/14/2026
23.61
23.76
22.90
23.61
-0.33%
111,893
04/13/2026
23.68
23.83
23.48
23.69
-0.17%
136,388
04/10/2026
23.87
23.94
23.43
23.73
-0.50%
93,167
04/09/2026
23.19
23.91
23.14
23.85
+1.98%
105,065
04/08/2026
23.85
23.92
23.29
23.38
+0.98%
80,178
04/07/2026
22.82
23.24
22.67
23.15
+1.25%
72,830