5 DAY PERFORMANCE
-20.76%
1 MONTH PERFORMANCE
-16.59%
3 MONTH PERFORMANCE
-22.43%
6 MONTH PERFORMANCE
-10.20%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+2.80%
Civista Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.20 | $28.16 (-3.56%) | $29.50 | $28.04 | 124.79 K | $582.82 M |
| 11/04/2026 | $28.89 | $28.81 (-0.28%) | $29.49 | $28.00 | 201.52 K | $596.27 M |
| 11/03/2026 | $28.86 | $28.47 (-1.35%) | $28.86 | $28.37 | 105.52 K | $589.23 M |
| 11/02/2026 | $28.50 | $28.98 (1.68%) | $29.03 | $28.20 | 178.90 K | $599.79 M |
| 10/30/2026 | $28.62 | $28.23 (-1.36%) | $28.98 | $28.10 | 104.40 K | $584.26 M |
| 10/29/2026 | $28.40 | $28.47 (0.25%) | $28.83 | $28.36 | 201.60 K | $589.23 M |
| 10/28/2026 | $28.11 | $28.18 (0.25%) | $28.34 | $27.80 | 118.10 K | $583.23 M |
| 10/27/2026 | $28.33 | $28.16 (-0.6%) | $28.33 | $27.64 | 95.74 K | $582.82 M |
| 10/26/2026 | $28.40 | $28.22 (-0.63%) | $28.61 | $28.07 | 97.70 K | $584.06 M |
| 10/23/2026 | $28.00 | $28.29 (1.04%) | $28.72 | $27.87 | 132.00 K | $585.51 M |
| 10/22/2026 | $27.50 | $28.15 (2.36%) | $28.21 | $27.28 | 216.30 K | $582.61 M |
| 10/21/2026 | $26.96 | $26.75 (-0.78%) | $26.96 | $26.61 | 91.00 K | $553.63 M |
| 10/20/2026 | $26.78 | $26.91 (0.49%) | $27.33 | $26.65 | 151.03 K | $556.94 M |
| 10/19/2026 | $26.86 | $26.69 (-0.63%) | $26.98 | $26.63 | 86.70 K | $552.39 M |
| 10/16/2026 | $26.92 | $26.85 (-0.26%) | $27.39 | $26.77 | 149.90 K | $557.56 M |
| 10/15/2026 | $26.69 | $26.85 (0.6%) | $27.06 | $26.50 | 98.10 K | $557.56 M |
| 10/14/2026 | $26.33 | $26.46 (0.49%) | $26.73 | $26.15 | 130.50 K | $549.47 M |
| 10/13/2026 | $26.84 | $26.68 (-0.6%) | $27.06 | $26.42 | 116.10 K | $554.03 M |
| 10/12/2026 | $26.41 | $26.71 (1.14%) | $26.84 | $26.41 | 98.41 K | $554.66 M |
| 10/09/2026 | $26.72 | $26.41 (-1.16%) | $26.72 | $26.35 | 59.00 K | $548.43 M |
| 10/08/2026 | $26.64 | $26.94 (1.13%) | $27.13 | $26.36 | 143.20 K | $559.43 M |
| 10/07/2026 | $26.45 | $26.60 (0.57%) | $26.70 | $26.25 | 100.54 K | $552.37 M |
| 10/06/2026 | $26.90 | $26.71 (-0.71%) | $27.11 | $26.64 | 81.40 K | $554.66 M |
| 10/05/2026 | $26.88 | $26.82 (-0.22%) | $27.10 | $26.67 | 93.10 K | $556.94 M |
| 10/02/2026 | $26.88 | $26.98 (0.37%) | $27.15 | $26.74 | 96.70 K | $560.26 M |
| 10/01/2026 | $26.27 | $26.57 (1.14%) | $26.61 | $25.91 | 76.64 K | $551.75 M |
| 09/30/2026 | $26.57 | $26.38 (-0.72%) | $26.61 | $26.16 | 121.30 K | $547.80 M |
| 09/29/2026 | $26.71 | $26.55 (-0.6%) | $27.00 | $26.26 | 115.30 K | $551.33 M |
| 09/28/2026 | $26.97 | $26.71 (-0.96%) | $27.49 | $26.61 | 118.80 K | $554.66 M |
| 09/25/2026 | $27.12 | $27.06 (-0.22%) | $27.27 | $26.27 | 205.53 K | $561.93 M |
| 09/24/2026 | $26.78 | $27.06 (1.05%) | $27.14 | $26.57 | 176.44 K | $561.93 M |
| 09/23/2026 | $26.87 | $26.59 (-1.04%) | $26.97 | $26.50 | 79.50 K | $552.17 M |
| 09/22/2026 | $27.21 | $27.03 (-0.66%) | $27.33 | $26.91 | 124.20 K | $561.30 M |
| 09/21/2026 | $27.29 | $27.08 (-0.77%) | $27.49 | $27.00 | 109.04 K | $562.34 M |
| 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 |
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.
