5 DAY PERFORMANCE
-16.69%
1 MONTH PERFORMANCE
-12.14%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-2.65%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-0.18%
Civista Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.21 | $25.00 (-0.83%) | $25.83 | $24.84 | 56.10 K | $517.66 M |
| 05/05/2026 | $24.57 | $24.91 (1.38%) | $25.05 | $24.41 | 47.63 K | $515.79 M |
| 05/04/2026 | $25.01 | $24.64 (-1.48%) | $28.31 | $24.54 | 51.50 K | $510.20 M |
| 05/01/2026 | $25.01 | $25.07 (0.24%) | $25.25 | $24.38 | 41.64 K | $519.11 M |
| 04/30/2026 | $24.73 | $24.87 (0.57%) | $25.22 | $24.70 | 55.73 K | $514.97 M |
| 04/29/2026 | $25.32 | $24.79 (-2.09%) | $25.43 | $24.67 | 74.92 K | $513.31 M |
| 04/28/2026 | $25.39 | $25.49 (0.39%) | $25.61 | $25.20 | 78.63 K | $527.80 M |
| 04/27/2026 | $24.89 | $25.33 (1.77%) | $25.37 | $24.87 | 104.40 K | $524.49 M |
| 04/24/2026 | $24.60 | $24.94 (1.38%) | $24.96 | $24.18 | 129.04 K | $516.42 M |
| 04/23/2026 | $24.64 | $24.53 (-0.45%) | $24.76 | $24.24 | 72.60 K | $507.93 M |
| 04/22/2026 | $23.98 | $24.58 (2.5%) | $25.31 | $23.98 | 133.25 K | $508.96 M |
| 04/21/2026 | $24.25 | $23.77 (-1.98%) | $24.54 | $23.62 | 96.10 K | $492.19 M |
| 04/20/2026 | $24.48 | $24.28 (-0.82%) | $24.65 | $24.12 | 79.50 K | $502.75 M |
| 04/17/2026 | $23.87 | $24.60 (3.06%) | $24.93 | $23.85 | 187.94 K | $509.38 M |
| 04/16/2026 | $23.76 | $23.59 (-0.72%) | $24.07 | $23.53 | 101.60 K | $488.46 M |
| 04/15/2026 | $23.89 | $23.91 (0.08%) | $24.07 | $23.56 | 65.22 K | $495.09 M |
| 04/14/2026 | $23.93 | $23.93 (0%) | $24.08 | $23.22 | 111.90 K | $495.50 M |
| 04/13/2026 | $24.00 | $24.01 (0.04%) | $24.15 | $23.80 | 136.40 K | $497.16 M |
| 04/10/2026 | $24.19 | $24.05 (-0.58%) | $24.27 | $23.75 | 93.20 K | $497.99 M |
| 04/09/2026 | $23.51 | $24.17 (2.81%) | $24.24 | $23.46 | 105.10 K | $500.47 M |
| 04/08/2026 | $24.17 | $23.70 (-1.94%) | $24.25 | $23.61 | 80.20 K | $490.74 M |
| 04/07/2026 | $23.13 | $23.47 (1.47%) | $23.56 | $22.98 | 72.83 K | $485.98 M |
| 04/06/2026 | $22.99 | $23.18 (0.83%) | $23.43 | $22.82 | 113.84 K | $479.97 M |
| 04/02/2026 | $22.61 | $23.00 (1.72%) | $23.08 | $22.11 | 43.80 K | $476.25 M |
| 04/01/2026 | $22.89 | $23.05 (0.7%) | $23.28 | $22.65 | 50.13 K | $477.28 M |
| 03/31/2026 | $23.00 | $22.79 (-0.91%) | $23.02 | $22.32 | 129.54 K | $471.90 M |
| 03/30/2026 | $22.69 | $22.56 (-0.57%) | $22.69 | $22.33 | 92.24 K | $467.13 M |
| 03/27/2026 | $22.35 | $22.33 (-0.09%) | $22.65 | $22.00 | 49.60 K | $462.37 M |
| 03/26/2026 | $22.26 | $22.58 (1.44%) | $22.58 | $22.17 | 44.82 K | $467.55 M |
| 03/25/2026 | $22.83 | $22.43 (-1.75%) | $23.39 | $22.26 | 62.81 K | $464.44 M |
| 03/24/2026 | $22.26 | $22.51 (1.12%) | $22.84 | $22.15 | 81.85 K | $466.10 M |
| 03/23/2026 | $22.24 | $22.53 (1.3%) | $22.87 | $21.91 | 80.40 K | $466.51 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.
