5 DAY PERFORMANCE
-23.02%
1 MONTH PERFORMANCE
-19.96%
3 MONTH PERFORMANCE
-10.45%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+16.03%
Civista Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.62 | $28.52 (-0.34%) | $28.62 | $28.04 | 7.79 K | |
| 08/06/2026 | $29.04 | $28.67 (-1.27%) | $29.15 | $28.42 | 163.04 K | $595.36 M |
| 08/05/2026 | $29.11 | $28.84 (-0.93%) | $29.11 | $28.78 | 91.60 K | $598.89 M |
| 08/04/2026 | $29.06 | $29.09 (0.1%) | $29.35 | $28.88 | 169.13 K | $604.08 M |
| 08/03/2026 | $29.47 | $29.20 (-0.92%) | $29.97 | $29.11 | 163.30 K | $606.36 M |
| 07/31/2026 | $28.80 | $29.06 (0.9%) | $29.13 | $28.50 | 111.32 K | $603.46 M |
| 07/30/2026 | $29.37 | $28.90 (-1.6%) | $29.43 | $28.76 | 147.42 K | $600.13 M |
| 07/29/2026 | $29.18 | $29.25 (0.24%) | $29.67 | $29.06 | 120.53 K | $607.40 M |
| 07/28/2026 | $28.88 | $29.30 (1.45%) | $29.58 | $28.72 | 94.70 K | $608.44 M |
| 07/27/2026 | $28.69 | $28.65 (-0.14%) | $28.91 | $28.50 | 100.60 K | $594.94 M |
| 07/24/2026 | $28.50 | $28.58 (0.28%) | $28.98 | $28.30 | 125.20 K | $593.49 M |
| 07/23/2026 | $27.50 | $28.29 (2.87%) | $28.33 | $27.00 | 139.10 K | $587.47 M |
| 07/22/2026 | $28.62 | $28.17 (-1.57%) | $28.73 | $27.99 | 117.70 K | $584.98 M |
| 07/21/2026 | $28.36 | $28.62 (0.92%) | $28.85 | $28.10 | 129.70 K | $594.32 M |
| 07/20/2026 | $28.57 | $28.53 (-0.14%) | $28.63 | $28.27 | 119.00 K | $592.45 M |
| 07/17/2026 | $29.00 | $28.51 (-1.69%) | $29.23 | $28.29 | 135.11 K | $590.34 M |
| 07/16/2026 | $28.33 | $29.06 (2.58%) | $29.26 | $28.00 | 99.71 K | $601.73 M |
| 07/15/2026 | $27.89 | $28.22 (1.18%) | $28.41 | $27.86 | 94.40 K | $584.33 M |
| 07/14/2026 | $28.18 | $27.92 (-0.92%) | $28.22 | $27.65 | 134.30 K | $578.12 M |
| 07/13/2026 | $27.73 | $27.88 (0.54%) | $28.13 | $26.16 | 155.92 K | $577.29 M |
| 07/10/2026 | $27.36 | $27.67 (1.13%) | $27.75 | $27.19 | 157.30 K | $572.94 M |
| 07/09/2026 | $27.42 | $27.50 (0.29%) | $27.78 | $27.42 | 111.70 K | $569.42 M |
| 07/08/2026 | $27.75 | $27.42 (-1.19%) | $27.82 | $27.20 | 155.10 K | $567.77 M |
| 07/07/2026 | $27.99 | $27.95 (-0.14%) | $28.32 | $27.81 | 130.60 K | $578.74 M |
| 07/06/2026 | $28.46 | $27.93 (-1.86%) | $29.19 | $27.92 | 121.60 K | $578.33 M |
| 07/02/2026 | $29.29 | $28.46 (-2.83%) | $29.38 | $28.43 | 133.10 K | $589.30 M |
| 07/01/2026 | $28.33 | $29.00 (2.36%) | $29.04 | $27.77 | 151.95 K | $600.48 M |
| 06/30/2026 | $28.43 | $28.22 (-0.74%) | $28.45 | $28.06 | 112.63 K | $584.33 M |
| 06/29/2026 | $28.53 | $28.43 (-0.35%) | $28.53 | $27.70 | 165.32 K | $588.68 M |
| 06/26/2026 | $27.94 | $28.67 (2.61%) | $28.86 | $27.80 | 795.92 K | $593.65 M |
| 06/25/2026 | $28.08 | $27.91 (-0.61%) | $28.16 | $27.69 | 90.80 K | $577.91 M |
| 06/24/2026 | $27.40 | $28.00 (2.19%) | $28.13 | $27.27 | 207.70 K | $579.78 M |
| 06/23/2026 | $26.87 | $27.42 (2.05%) | $27.46 | $26.87 | 150.24 K | $567.77 M |
| 06/22/2026 | $26.76 | $26.82 (0.22%) | $27.16 | $26.44 | 111.72 K | $555.34 M |
| 06/18/2026 | $26.93 | $26.85 (-0.3%) | $27.05 | $26.69 | 302.40 K | $555.96 M |
| 06/17/2026 | $26.84 | $26.52 (-1.19%) | $27.15 | $26.27 | 102.45 K | $549.13 M |
| 06/16/2026 | $26.77 | $26.91 (0.52%) | $27.04 | $26.63 | 115.50 K | $557.21 M |
| 06/15/2026 | $27.32 | $26.49 (-3.04%) | $27.48 | $26.43 | 70.70 K | $548.51 M |
| 06/12/2026 | $26.96 | $27.21 (0.93%) | $27.24 | $26.87 | 71.40 K | $563.42 M |
| 06/11/2026 | $26.94 | $26.75 (-0.71%) | $27.09 | $26.47 | 122.43 K | $553.89 M |
| 06/10/2026 | $26.72 | $26.82 (0.37%) | $27.40 | $26.65 | 123.63 K | $555.34 M |
| 06/09/2026 | $26.58 | $26.48 (-0.38%) | $27.21 | $26.46 | 115.71 K | $548.30 M |
| 06/08/2026 | $26.41 | $26.37 (-0.15%) | $26.84 | $26.36 | 84.50 K | $546.03 M |
| 06/05/2026 | $26.07 | $26.41 (1.3%) | $26.58 | $25.99 | 65.60 K | $546.85 M |
| 06/04/2026 | $25.58 | $26.08 (1.95%) | $26.21 | $25.58 | 67.72 K | $540.02 M |
| 06/03/2026 | $25.70 | $25.21 (-1.91%) | $25.70 | $25.16 | 98.32 K | $522.01 M |
| 06/02/2026 | $25.42 | $25.82 (1.57%) | $25.98 | $25.12 | 74.25 K | $534.64 M |
| 06/01/2026 | $25.79 | $25.56 (-0.89%) | $26.02 | $25.37 | 95.58 K | $529.25 M |
| 05/29/2026 | $25.77 | $25.90 (0.5%) | $25.97 | $25.49 | 109.45 K | $536.29 M |
| 05/28/2026 | $25.68 | $25.77 (0.35%) | $25.80 | $25.46 | 46.62 K | $533.60 M |
| 05/27/2026 | $25.92 | $25.65 (-1.04%) | $26.00 | $25.58 | 68.04 K | $531.12 M |
| 05/26/2026 | $25.56 | $25.82 (1.02%) | $25.84 | $25.46 | 66.13 K | $534.64 M |
| 05/22/2026 | $25.75 | $25.46 (-1.13%) | $25.81 | $25.41 | 83.90 K | $527.18 M |
| 05/21/2026 | $24.94 | $25.65 (2.85%) | $25.69 | $24.78 | 72.81 K | $531.12 M |
| 05/20/2026 | $24.74 | $25.17 (1.74%) | $25.34 | $24.52 | 98.70 K | $521.18 M |
| 05/19/2026 | $24.74 | $24.81 (0.28%) | $26.15 | $24.58 | 78.60 K | $513.72 M |
| 05/18/2026 | $24.30 | $24.79 (2.02%) | $24.83 | $24.30 | 50.72 K | $513.31 M |
| 05/15/2026 | $24.41 | $24.22 (-0.78%) | $24.49 | $24.15 | 59.74 K | $501.51 M |
| 05/14/2026 | $24.49 | $24.52 (0.12%) | $25.20 | $24.42 | 54.80 K | $507.72 M |
| 05/13/2026 | $24.45 | $24.45 (0%) | $25.15 | $24.28 | 60.74 K | $506.27 M |
| 05/12/2026 | $24.65 | $24.54 (-0.45%) | $25.20 | $24.21 | 58.60 K | $508.13 M |
| 05/11/2026 | $25.21 | $24.72 (-1.94%) | $25.29 | $24.66 | 71.71 K | $511.86 M |
| 05/08/2026 | $24.96 | $24.99 (0.12%) | $25.18 | $24.78 | 38.23 K | $517.45 M |
| 05/07/2026 | $25.08 | $24.98 (-0.4%) | $25.48 | $24.78 | 73.50 K | $517.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
