CIVB
Civista Bancshar (CIVB)
NASDAQ
$27.41-$0.01 (-0.04%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $557.4M
    Market Cap
  • 23.48%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.34%
    Low Price$25.21
    High Price$27.42
  • 3 Months
    +23.65%
    Low Price$22.33
    High Price$27.42
  • 1 Year
    +23.48%
    Low Price$19.28
    High Price$27.42
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
26.87
27.46
26.87
27.42
+2.24%
150,240
06/22/2026
26.76
27.16
26.44
26.82
-0.11%
111,719
06/18/2026
26.93
27.05
26.69
26.85
+1.24%
302,368
06/17/2026
26.84
27.15
26.27
26.52
-1.45%
102,448
06/16/2026
26.77
27.04
26.63
26.91
+1.59%
115,479
06/15/2026
27.32
27.48
26.43
26.49
-2.65%
70,674
06/12/2026
26.96
27.24
26.87
27.21
+1.72%
71,362
06/11/2026
26.94
27.09
26.47
26.75
-0.26%
122,429
06/10/2026
26.72
27.40
26.65
26.82
+1.28%
123,625
06/09/2026
26.58
27.21
26.46
26.48
+0.42%
115,712
06/08/2026
26.41
26.84
26.36
26.37
-0.15%
84,490
06/05/2026
26.07
26.58
25.99
26.41
+1.27%
65,593
06/04/2026
25.58
26.21
25.58
26.08
+3.45%
67,719
06/03/2026
25.70
25.70
25.16
25.21
-2.36%
98,321
06/02/2026
25.42
25.98
25.12
25.82
+1.02%
74,246
06/01/2026
25.79
26.02
25.37
25.56
-1.31%
95,575
05/29/2026
25.77
25.97
25.49
25.90
+0.50%
109,447
05/28/2026
25.68
25.80
25.46
25.77
+0.47%
46,623
05/27/2026
25.92
26.00
25.58
25.65
-0.66%
68,035
05/26/2026
25.56
25.84
25.46
25.82
+1.41%
66,129
05/22/2026
25.75
25.81
25.41
25.46
-0.74%
83,902
05/21/2026
24.94
25.69
24.78
25.65
+1.91%
72,812
05/20/2026
24.74
25.34
24.52
25.17
+1.45%
98,669
05/19/2026
24.74
26.15
24.58
24.81
+0.10%
78,566
05/18/2026
24.30
24.83
24.30
24.79
+2.33%
50,717
05/15/2026
24.41
24.49
24.15
24.22
-1.22%
59,743
05/14/2026
24.49
25.20
24.42
24.52
+0.29%
54,785
05/13/2026
24.45
25.15
24.28
24.45
-0.37%
60,741
05/12/2026
24.65
25.20
24.21
24.54
-0.73%
58,569
05/11/2026
25.21
25.29
24.66
24.72
-1.08%
71,714
05/08/2026
24.96
25.18
24.78
24.99
+0.04%
38,227
05/07/2026
25.08
25.48
24.78
24.98
-0.08%
73,456
05/06/2026
25.21
25.83
24.84
25.00
+0.36%
56,094
05/05/2026
24.57
25.05
24.41
24.91
+1.84%
47,634
05/05/2026
$0.18 Dividend
05/04/2026
24.83
28.10
24.36
24.46
-1.72%
51,491
05/01/2026
24.83
25.07
24.20
24.89
+0.80%
41,642
04/30/2026
24.55
25.03
24.52
24.69
+0.32%
55,728
04/29/2026
25.14
25.24
24.49
24.61
-2.75%
74,919
04/28/2026
25.20
25.42
25.01
25.30
+0.63%
78,626
04/27/2026
24.71
25.18
24.69
25.14
+1.56%
104,321
04/24/2026
24.42
24.78
24.00
24.76
+1.67%
129,037
04/23/2026
24.46
24.58
24.06
24.35
-0.20%
72,575
04/22/2026
23.80
25.13
23.80
24.40
+3.41%
133,245
04/22/2026
$0.74 Earnings
04/21/2026
24.07
24.36
23.44
23.60
-2.10%
96,053
04/20/2026
24.30
24.47
23.94
24.10
-1.30%
79,503
04/17/2026
23.70
24.75
23.68
24.42
+4.28%
187,937
04/16/2026
23.59
23.89
23.35
23.42
-1.34%
101,598
04/15/2026
23.72
23.89
23.38
23.74
-0.08%
65,219
04/14/2026
23.76
23.90
23.05
23.76
-0.33%
111,893
04/13/2026
23.82
23.97
23.62
23.83
-0.17%
136,388
04/10/2026
24.01
24.09
23.57
23.87
-0.50%
93,167
04/09/2026
23.33
24.06
23.28
23.99
+1.98%
105,065
04/08/2026
23.99
24.07
23.44
23.53
+0.98%
80,178
04/07/2026
22.96
23.38
22.81
23.30
+1.25%
72,830
04/06/2026
22.82
23.26
22.65
23.01
+0.78%
113,838
04/02/2026
22.44
22.91
21.95
22.83
-0.22%
43,793
04/01/2026
22.72
23.11
22.48
22.88
+1.14%
50,130
03/31/2026
22.83
22.85
22.16
22.62
+1.02%
129,536
03/30/2026
22.52
22.52
22.17
22.40
+1.03%
92,236
03/27/2026
22.19
22.48
21.84
22.17
-1.11%
49,570
03/26/2026
22.10
22.42
22.01
22.42
+0.67%
44,820
03/25/2026
22.66
23.22
22.10
22.27
-0.36%
62,805
03/24/2026
22.10
22.67
21.99
22.35
-0.09%
81,846
03/23/2026
22.08
22.70
21.75
22.37
+3.11%
80,378
03/20/2026
21.95
22.00
21.54
21.69
-1.18%
285,559
03/19/2026
21.45
22.10
21.44
21.95
+1.14%
116,278
03/18/2026
21.90
22.13
21.57
21.70
-1.75%
141,491
03/17/2026
22.36
22.38
21.97
22.09
-0.58%
62,834
03/16/2026
22.25
23.03
21.99
22.22
+0.58%
57,558
03/13/2026
22.15
22.28
21.73
22.09
+0.54%
78,405
03/12/2026
21.83
22.01
21.47
21.97
-0.05%
75,038
03/11/2026
22.00
22.20
21.86
21.98
-1.16%
54,685
03/10/2026
22.05
22.68
22.02
22.24
+0.13%
52,337
03/09/2026
22.08
22.37
21.64
22.21
-0.93%
93,724
03/06/2026
22.29
22.58
21.84
22.42
-1.18%
67,315
03/05/2026
22.96
23.07
22.57
22.68
-2.48%
61,603
03/04/2026
23.29
23.52
22.97
23.26
+0.86%
202,354
03/03/2026
22.68
23.24
22.52
23.06
-1.32%
93,494
03/02/2026
23.04
23.83
21.90
23.37
-1.13%
99,606
02/27/2026
23.73
23.98
23.34
23.64
-2.54%
96,731
02/26/2026
24.32
24.59
23.93
24.25
-0.08%
72,681
02/25/2026
23.84
24.31
23.84
24.27
+2.30%
53,689
02/24/2026
23.65
23.81
23.14
23.73
+0.34%
86,635
02/23/2026
24.31
24.60
23.35
23.65
-2.50%
95,127
02/20/2026
23.85
24.29
23.58
24.25
+1.50%
83,926
02/19/2026
23.58
23.97
23.48
23.89
+0.63%
58,390
02/18/2026
23.88
24.22
23.65
23.75
-0.95%
72,328
02/17/2026
23.68
24.27
23.68
23.97
+1.26%
42,433
02/13/2026
23.70
23.94
23.38
23.68
-0.13%
92,279
02/12/2026
23.81
23.96
23.18
23.71
+0.59%
149,468
02/11/2026
24.15
24.43
23.45
23.57
-1.58%
50,382
02/10/2026
24.44
24.61
23.86
23.94
-2.31%
69,263
02/10/2026
$0.18 Dividend
02/09/2026
24.47
24.86
24.39
24.51
+0.16%
77,792
02/06/2026
24.78
25.03
24.39
24.47
-0.16%
143,785
02/05/2026
24.34
24.78
24.04
24.51
+0.36%
75,685
02/04/2026
24.36
24.93
24.36
24.42
+0.90%
67,356
02/03/2026
24.15
24.76
23.84
24.20
-0.24%
101,444