5 DAY PERFORMANCE
-17.64%
1 MONTH PERFORMANCE
-18.95%
3 MONTH PERFORMANCE
-16.69%
6 MONTH PERFORMANCE
+2.38%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+7.60%
Civista Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.42 | $27.15 (-0.99%) | $27.42 | $27.06 | 12.57 K | |
| 09/18/2026 | $27.06 | $27.29 (0.85%) | $27.38 | $26.86 | 440.40 K | $566.70 M |
| 09/17/2026 | $27.36 | $27.23 (-0.48%) | $27.43 | $27.10 | 79.30 K | $565.46 M |
| 09/16/2026 | $27.42 | $27.16 (-0.95%) | $27.55 | $26.79 | 142.50 K | $564.00 M |
| 09/15/2026 | $27.66 | $27.55 (-0.4%) | $27.70 | $27.35 | 77.43 K | $572.10 M |
| 09/14/2026 | $27.39 | $27.53 (0.51%) | $27.72 | $27.39 | 110.40 K | $571.69 M |
| 09/11/2026 | $27.59 | $27.44 (-0.54%) | $27.59 | $27.21 | 114.53 K | $569.82 M |
| 09/10/2026 | $27.09 | $27.35 (0.96%) | $27.43 | $26.91 | 151.30 K | $567.95 M |
| 09/09/2026 | $27.25 | $27.14 (-0.4%) | $27.42 | $27.01 | 127.40 K | $563.59 M |
| 09/08/2026 | $27.64 | $27.43 (-0.76%) | $27.90 | $27.38 | 99.93 K | $569.61 M |
| 09/04/2026 | $27.44 | $27.77 (1.2%) | $27.85 | $27.44 | 81.00 K | $576.67 M |
| 09/03/2026 | $27.57 | $27.57 (0%) | $27.96 | $27.31 | 149.65 K | $572.52 M |
| 09/02/2026 | $27.07 | $27.41 (1.26%) | $27.55 | $26.92 | 174.70 K | $569.19 M |
| 09/01/2026 | $26.99 | $26.97 (-0.07%) | $27.24 | $26.32 | 196.60 K | $560.06 M |
| 08/31/2026 | $27.26 | $26.98 (-1.03%) | $27.30 | $26.95 | 222.90 K | $560.26 M |
| 08/28/2026 | $27.54 | $27.48 (-0.22%) | $27.67 | $27.40 | 119.53 K | $570.65 M |
| 08/27/2026 | $27.12 | $27.43 (1.14%) | $27.60 | $27.05 | 253.60 K | $569.61 M |
| 08/26/2026 | $27.43 | $27.38 (-0.18%) | $27.67 | $27.17 | 217.00 K | $568.57 M |
| 08/25/2026 | $27.71 | $27.38 (-1.19%) | $27.71 | $27.22 | 116.10 K | $568.57 M |
| 08/24/2026 | $27.71 | $27.54 (-0.61%) | $27.96 | $27.49 | 157.50 K | $571.89 M |
| 08/21/2026 | $27.72 | $27.60 (-0.43%) | $27.89 | $27.24 | 393.73 K | $573.14 M |
| 08/20/2026 | $27.36 | $27.54 (0.66%) | $27.66 | $27.07 | 109.80 K | $571.89 M |
| 08/19/2026 | $28.33 | $27.49 (-2.97%) | $28.37 | $27.43 | 199.20 K | $570.85 M |
| 08/18/2026 | $28.50 | $28.30 (-0.7%) | $28.51 | $28.13 | 115.14 K | $587.68 M |
| 08/17/2026 | $28.36 | $28.36 (0%) | $28.82 | $28.13 | 137.90 K | $588.92 M |
| 08/14/2026 | $28.62 | $28.51 (-0.38%) | $28.99 | $28.40 | 184.60 K | $592.04 M |
| 08/13/2026 | $28.85 | $28.63 (-0.76%) | $29.07 | $28.54 | 127.42 K | $594.53 M |
| 08/12/2026 | $28.53 | $28.71 (0.63%) | $28.96 | $28.47 | 119.20 K | $596.19 M |
| 08/11/2026 | $28.15 | $28.45 (1.07%) | $28.66 | $28.15 | 147.15 K | $590.79 M |
| 08/10/2026 | $28.22 | $28.13 (-0.32%) | $28.37 | $27.97 | 71.50 K | $584.15 M |
| 08/07/2026 | $28.62 | $28.33 (-1.01%) | $28.63 | $28.04 | 104.90 K | $588.30 M |
| 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 |
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.
