CIVB | Civista Bancshar | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Civista Bancshar (CIVB)

NASDAQ

$29.61+$0.82 (+2.83%)

Price as of Nov 11, 2026 7:33 PM EST

$596.3M
Market Cap
35.43%
1-Year Change
Banks - Regional
Industry

1 Month
+9.69%

Low Price$26.30

High Price$28.80
3 Months
+2.99%

Low Price$26.22

High Price$28.80
1 Year
+35.43%

Low Price$20.62

High Price$28.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.74	28.84	27.96	28.79	+0.07%	96,282
11/09/2026	28.71	29.02	28.61	28.77	+1.45%	88,302
11/06/2026	28.07	28.53	28.02	28.36	+0.71%	98,471
11/05/2026	29.20	29.50	28.04	28.16	-2.26%	190,115
11/04/2026	28.89	29.49	28.00	28.81	+1.19%	201,591
11/03/2026	28.86	28.86	28.37	28.47	-1.15%	105,565
11/03/2026	$0.18 Dividend
11/02/2026	28.32	28.85	28.02	28.80	+2.66%	178,999
10/30/2026	28.44	28.80	27.93	28.05	-0.84%	104,360
10/29/2026	28.22	28.65	28.18	28.29	+1.03%	201,568
10/28/2026	27.94	28.16	27.63	28.00	+0.07%	118,060
10/27/2026	28.15	28.15	27.47	27.99	-0.21%	95,735
10/26/2026	28.22	28.43	27.90	28.04	-0.25%	97,660
10/23/2026	27.83	28.54	27.70	28.11	+0.50%	132,002
10/22/2026	27.33	28.03	27.11	27.98	+5.23%	216,280
10/22/2026	$0.77 Earnings
10/21/2026	26.79	26.79	26.44	26.58	-0.59%	90,953
10/20/2026	26.61	27.16	26.48	26.74	+0.82%	151,028
10/19/2026	26.69	26.81	26.46	26.52	-0.60%	86,585
10/16/2026	26.75	27.22	26.60	26.68	0.00%	149,895
10/15/2026	26.52	26.89	26.34	26.68	+1.47%	98,091
10/14/2026	26.17	26.56	25.99	26.30	-0.82%	130,461
10/13/2026	26.67	26.89	26.26	26.51	-0.11%	116,088
10/12/2026	26.25	26.67	26.25	26.54	+1.14%	98,411
10/09/2026	26.55	26.55	26.19	26.25	-1.97%	58,957
10/08/2026	26.47	26.96	26.20	26.77	+1.28%	143,187
10/07/2026	26.29	26.53	26.09	26.43	-0.41%	100,539
10/06/2026	26.73	26.94	26.47	26.54	-0.41%	81,386
10/05/2026	26.71	26.93	26.50	26.65	-0.59%	93,081
10/02/2026	26.71	26.98	26.57	26.81	+1.54%	96,698
10/01/2026	26.11	26.44	25.74	26.40	+0.72%	76,644
09/30/2026	26.40	26.44	26.00	26.22	-0.64%	121,276
09/29/2026	26.54	26.83	26.10	26.39	-0.60%	115,282
09/28/2026	26.80	27.32	26.44	26.54	-1.29%	118,121
09/25/2026	26.95	27.10	26.10	26.89	0.00%	205,526
09/24/2026	26.61	26.97	26.40	26.89	+1.77%	176,438
09/23/2026	26.70	26.80	26.34	26.42	-1.63%	79,485
09/22/2026	27.04	27.16	26.74	26.86	-0.18%	124,162
09/21/2026	27.12	27.32	26.83	26.91	-0.77%	109,039
09/18/2026	26.89	27.21	26.69	27.12	+0.22%	440,394
09/17/2026	27.19	27.26	26.93	27.06	+0.26%	79,295
09/16/2026	27.25	27.38	26.62	26.99	-1.42%	142,459
09/15/2026	27.48	27.53	27.18	27.38	+0.07%	77,429
09/14/2026	27.22	27.55	27.22	27.36	+0.33%	110,326
09/11/2026	27.42	27.42	27.04	27.27	+0.33%	114,529
09/10/2026	26.92	27.26	26.74	27.18	+0.77%	151,299
09/09/2026	27.08	27.24	26.84	26.97	-1.06%	127,400
09/08/2026	27.47	27.73	27.21	27.26	-1.22%	99,931
09/04/2026	27.27	27.68	27.27	27.60	+0.73%	80,977
09/03/2026	27.40	27.78	27.14	27.40	+0.58%	149,645
09/02/2026	26.90	27.38	26.75	27.24	+1.63%	174,121
09/01/2026	26.82	27.07	26.16	26.80	-0.04%	196,559
08/31/2026	27.09	27.13	26.78	26.81	-1.82%	222,854
08/28/2026	27.37	27.50	27.23	27.31	+0.18%	119,528
08/27/2026	26.95	27.43	26.88	27.26	+0.18%	253,601
08/26/2026	27.26	27.50	27.00	27.21	0.00%	216,981
08/25/2026	27.54	27.54	27.05	27.21	-0.58%	116,088
08/24/2026	27.54	27.79	27.32	27.37	-0.22%	157,476
08/21/2026	27.55	27.72	27.07	27.43	+0.22%	393,727
08/20/2026	27.19	27.49	26.90	27.37	+0.18%	109,679
08/19/2026	28.15	28.19	27.26	27.32	-2.86%	199,181
08/18/2026	28.32	28.33	27.95	28.12	-0.21%	115,141
08/17/2026	28.18	28.64	27.96	28.18	-0.53%	137,892
08/14/2026	28.44	28.81	28.22	28.33	-0.42%	184,601
08/13/2026	28.67	28.89	28.36	28.45	-0.28%	127,420
08/12/2026	28.35	28.78	28.29	28.53	+0.91%	201,814
08/11/2026	27.98	28.48	27.98	28.27	+1.14%	147,147
08/10/2026	28.04	28.19	27.80	27.96	-0.71%	71,467
08/07/2026	28.44	28.45	27.87	28.15	-1.19%	104,890
08/06/2026	28.86	28.97	28.24	28.49	-0.59%	163,038
08/05/2026	28.93	28.93	28.60	28.66	-0.86%	91,599
08/04/2026	28.88	29.17	28.70	28.91	+0.24%	169,134
08/04/2026	$0.18 Dividend
08/03/2026	29.11	29.60	28.75	28.84	+0.48%	163,263
07/31/2026	28.44	28.77	28.15	28.70	+0.55%	111,322
07/30/2026	29.01	29.07	28.40	28.54	-1.20%	147,423
07/29/2026	28.82	29.30	28.70	28.89	-0.17%	120,527
07/28/2026	28.52	29.22	28.36	28.94	+2.27%	94,703
07/27/2026	28.34	28.55	28.14	28.30	+0.24%	100,555
07/24/2026	28.15	28.62	27.95	28.23	+1.03%	125,191
07/23/2026	27.16	27.98	26.67	27.94	+0.43%	139,077
07/23/2026	$0.69 Earnings
07/22/2026	28.27	28.38	27.64	27.82	-1.57%	117,687
07/21/2026	28.01	28.49	27.75	28.27	+0.32%	129,691
07/20/2026	28.22	28.28	27.92	28.18	+0.07%	118,989
07/17/2026	28.64	28.87	27.94	28.16	-1.89%	135,113
07/16/2026	27.98	28.89	27.65	28.70	+2.98%	99,706
07/15/2026	27.55	28.06	27.52	27.87	+1.07%	95,086
07/14/2026	27.83	27.87	27.31	27.58	+0.14%	133,969
07/13/2026	27.39	27.78	25.83	27.54	+0.76%	155,924
07/10/2026	27.02	27.41	26.85	27.33	+0.62%	157,277
07/09/2026	27.08	27.44	27.08	27.16	+0.29%	111,665
07/08/2026	27.41	27.48	26.86	27.08	-1.90%	155,078
07/07/2026	27.64	27.97	27.47	27.61	+0.07%	130,588
07/06/2026	28.11	28.83	27.58	27.59	-1.86%	121,588
07/02/2026	28.93	29.01	28.08	28.11	-1.86%	133,068
07/01/2026	27.98	28.68	27.43	28.64	+2.76%	151,945
06/30/2026	28.08	28.10	27.71	27.87	-0.74%	112,627
06/29/2026	28.18	28.18	27.35	28.08	-0.84%	165,317
06/26/2026	27.60	28.50	27.45	28.32	+2.72%	795,915