5 DAY PERFORMANCE
-10.77%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
+2.29%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.41 | $24.93 (-1.91%) | $25.83 | $24.84 | 24.19 K | $517.87 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 | $496.56 M |
| 04/16/2026 | $23.76 | $23.59 (-0.72%) | $24.07 | $23.53 | 101.60 K | $476.17 M |
| 04/15/2026 | $23.89 | $23.91 (0.08%) | $24.07 | $23.56 | 65.22 K | $482.63 M |
| 04/14/2026 | $23.93 | $23.93 (0%) | $24.08 | $23.22 | 111.90 K | $483.03 M |
| 04/13/2026 | $24.00 | $24.01 (0.04%) | $24.15 | $23.80 | 136.40 K | $484.65 M |
| 04/10/2026 | $24.19 | $24.05 (-0.58%) | $24.27 | $23.75 | 93.20 K | $485.46 M |
| 04/09/2026 | $23.51 | $24.17 (2.81%) | $24.24 | $23.46 | 105.10 K | $487.88 M |
| 04/08/2026 | $24.17 | $23.70 (-1.94%) | $24.25 | $23.61 | 80.20 K | $478.39 M |
| 04/07/2026 | $23.13 | $23.47 (1.47%) | $23.56 | $22.98 | 72.83 K | $473.75 M |
| 04/06/2026 | $22.99 | $23.18 (0.83%) | $23.43 | $22.82 | 113.84 K | $467.89 M |
| 04/02/2026 | $22.61 | $23.00 (1.72%) | $23.08 | $22.11 | 43.80 K | $464.26 M |
| 04/01/2026 | $22.89 | $23.05 (0.7%) | $23.28 | $22.65 | 50.13 K | $465.27 M |
| 03/31/2026 | $23.00 | $22.79 (-0.91%) | $23.02 | $22.32 | 129.54 K | $460.02 M |
| 03/30/2026 | $22.69 | $22.56 (-0.57%) | $22.69 | $22.33 | 92.24 K | $455.38 M |
| 03/27/2026 | $22.35 | $22.33 (-0.09%) | $22.65 | $22.00 | 49.60 K | $450.74 M |
| 03/26/2026 | $22.26 | $22.58 (1.44%) | $22.58 | $22.17 | 44.82 K | $455.78 M |
| 03/25/2026 | $22.83 | $22.43 (-1.75%) | $23.39 | $22.26 | 62.81 K | $452.76 M |
| 03/24/2026 | $22.26 | $22.51 (1.12%) | $22.84 | $22.15 | 81.85 K | $454.37 M |
| 03/23/2026 | $22.24 | $22.53 (1.3%) | $22.87 | $21.91 | 80.40 K | $454.77 M |
| 03/20/2026 | $22.11 | $21.85 (-1.18%) | $22.16 | $21.70 | 285.54 K | $441.05 M |
| 03/19/2026 | $21.61 | $22.11 (2.31%) | $22.26 | $21.60 | 116.28 K | $446.30 M |
| 03/18/2026 | $22.06 | $21.86 (-0.91%) | $22.29 | $21.72 | 141.50 K | $441.25 M |
| 03/17/2026 | $22.52 | $22.25 (-1.2%) | $22.55 | $22.13 | 62.83 K | $449.12 M |
| 03/16/2026 | $22.41 | $22.38 (-0.13%) | $23.20 | $22.15 | 57.60 K | $451.75 M |
| 03/13/2026 | $22.31 | $22.25 (-0.27%) | $22.44 | $21.89 | 78.41 K | $449.12 M |
| 03/12/2026 | $21.99 | $22.13 (0.64%) | $22.18 | $21.63 | 75.04 K | $446.70 M |
| 03/11/2026 | $22.16 | $22.14 (-0.09%) | $22.36 | $22.02 | 54.70 K | $446.90 M |
| 03/10/2026 | $22.21 | $22.40 (0.86%) | $22.85 | $22.18 | 52.34 K | $452.15 M |
| 03/09/2026 | $22.24 | $22.37 (0.58%) | $22.53 | $21.80 | 93.72 K | $451.54 M |
| 03/06/2026 | $22.45 | $22.58 (0.58%) | $22.75 | $22.00 | 67.32 K | $455.78 M |
| 03/05/2026 | $23.13 | $22.85 (-1.21%) | $23.24 | $22.74 | 61.60 K | $461.23 M |
| 03/04/2026 | $23.46 | $23.43 (-0.13%) | $23.69 | $23.14 | 202.40 K | $472.94 M |
| 03/03/2026 | $22.85 | $23.23 (1.66%) | $23.41 | $22.69 | 93.50 K | $468.90 M |
| 03/02/2026 | $23.21 | $23.54 (1.42%) | $24.01 | $22.06 | 99.61 K | $475.16 M |
| 02/27/2026 | $23.90 | $23.81 (-0.38%) | $24.16 | $23.51 | 96.73 K | $480.61 M |
| 02/26/2026 | $24.50 | $24.43 (-0.29%) | $24.77 | $24.11 | 72.70 K | $493.13 M |
| 02/25/2026 | $24.02 | $24.45 (1.79%) | $24.49 | $24.02 | 53.70 K | $493.53 M |
| 02/24/2026 | $23.82 | $23.90 (0.34%) | $23.99 | $23.32 | 86.64 K | $482.43 M |
| 02/23/2026 | $24.49 | $23.82 (-2.74%) | $24.78 | $23.52 | 95.13 K | $480.81 M |
| 02/20/2026 | $24.03 | $24.43 (1.66%) | $24.47 | $23.75 | 83.93 K | $493.13 M |
| 02/19/2026 | $23.75 | $24.07 (1.35%) | $24.15 | $23.65 | 58.40 K | $485.86 M |
| 02/18/2026 | $24.06 | $23.92 (-0.58%) | $24.40 | $23.82 | 72.33 K | $482.83 M |
| 02/17/2026 | $23.85 | $24.15 (1.26%) | $24.45 | $23.85 | 42.43 K | $487.47 M |
| 02/13/2026 | $23.87 | $23.85 (-0.08%) | $24.12 | $23.55 | 92.30 K | $481.42 M |
| 02/12/2026 | $23.99 | $23.88 (-0.46%) | $24.14 | $23.35 | 149.50 K | $482.02 M |
| 02/11/2026 | $24.33 | $23.74 (-2.42%) | $24.61 | $23.62 | 50.40 K | $479.20 M |
| 02/10/2026 | $24.62 | $24.12 (-2.03%) | $24.79 | $24.04 | 69.30 K | $486.87 M |
| 02/09/2026 | $24.83 | $24.87 (0.16%) | $25.23 | $24.75 | 77.80 K | $502.01 M |
| 02/06/2026 | $25.14 | $24.83 (-1.23%) | $25.40 | $24.75 | 143.80 K | $501.20 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.
