5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-7.03%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
+14.65%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
+35.78%
Civista Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.92 | $19.17 (1.32%) | $19.22 | $18.45 | 35,569 | $295.30 M |
| 03/11/2025 | $19.11 | $18.84 (-1.41%) | $19.12 | $18.58 | 53,500 | $290.22 M |
| 03/10/2025 | $19.74 | $19.08 (-3.34%) | $19.93 | $18.97 | 45,808 | $293.92 M |
| 03/07/2025 | $19.63 | $19.78 (0.76%) | $19.91 | $19.43 | 35,500 | $304.70 M |
| 03/06/2025 | $19.59 | $19.67 (0.41%) | $19.95 | $19.39 | 31,200 | $303.01 M |
| 03/05/2025 | $19.93 | $19.77 (-0.8%) | $20.00 | $19.65 | 29,404 | $304.55 M |
| 03/04/2025 | $20.21 | $20.04 (-0.84%) | $20.36 | $20.02 | 29,822 | $308.70 M |
| 03/03/2025 | $21.10 | $20.85 (-1.18%) | $21.28 | $20.59 | 34,932 | $321.18 M |
| 02/28/2025 | $20.94 | $20.61 (-1.58%) | $20.94 | $20.56 | 42,632 | $317.49 M |
| 02/27/2025 | $20.59 | $20.59 (0%) | $20.65 | $20.43 | 19,200 | $317.18 M |
| 02/26/2025 | $20.81 | $20.67 (-0.67%) | $21.02 | $19.59 | 26,700 | $318.41 M |
| 02/25/2025 | $20.82 | $20.83 (0.05%) | $21.01 | $20.56 | 39,200 | $320.87 M |
| 02/24/2025 | $20.75 | $20.64 (-0.53%) | $20.95 | $20.57 | 44,800 | $317.95 M |
| 02/21/2025 | $21.24 | $20.65 (-2.78%) | $21.57 | $20.65 | 45,311 | $318.10 M |
| 02/20/2025 | $21.16 | $21.03 (-0.61%) | $21.18 | $20.76 | 38,200 | $323.96 M |
| 02/19/2025 | $21.18 | $21.23 (0.24%) | $21.51 | $21.01 | 29,100 | $327.04 M |
| 02/18/2025 | $21.33 | $21.43 (0.47%) | $21.65 | $21.13 | 28,511 | $330.12 M |
| 02/14/2025 | $21.40 | $21.13 (-1.26%) | $21.65 | $21.00 | 36,000 | $325.50 M |
| 02/13/2025 | $21.40 | $21.47 (0.33%) | $21.49 | $21.18 | 24,044 | $330.73 M |
| 02/12/2025 | $21.54 | $21.37 (-0.79%) | $21.63 | $20.95 | 30,600 | $329.19 M |
| 02/11/2025 | $21.54 | $21.89 (1.62%) | $22.03 | $21.48 | 27,500 | $337.20 M |
| 02/10/2025 | $21.94 | $21.76 (-0.82%) | $22.01 | $21.27 | 54,800 | $335.20 M |
| 02/07/2025 | $21.44 | $21.46 (0.09%) | $21.60 | $20.88 | 91,300 | $330.58 M |
| 02/06/2025 | $21.29 | $21.44 (0.7%) | $21.71 | $21.10 | 74,703 | $330.27 M |
| 02/05/2025 | $21.26 | $21.22 (-0.19%) | $21.86 | $21.09 | 59,532 | $326.88 M |
| 02/04/2025 | $20.74 | $21.08 (1.64%) | $21.19 | $20.61 | 59,823 | $324.73 M |
| 02/03/2025 | $21.98 | $20.90 (-4.91%) | $22.19 | $20.79 | 68,508 | $321.95 M |
| 01/31/2025 | $21.59 | $22.06 (2.18%) | $22.75 | $21.59 | 95,234 | $339.82 M |
| 01/30/2025 | $22.79 | $21.39 (-6.14%) | $23.00 | $21.23 | 42,332 | $329.50 M |
| 01/29/2025 | $21.35 | $21.51 (0.75%) | $21.63 | $20.95 | 27,800 | $331.35 M |
| 01/28/2025 | $21.50 | $21.46 (-0.19%) | $21.72 | $21.17 | 59,425 | $330.58 M |
| 01/27/2025 | $21.25 | $21.62 (1.74%) | $21.81 | $21.25 | 34,500 | $333.04 M |
| 01/24/2025 | $21.04 | $21.23 (0.9%) | $21.43 | $20.77 | 28,549 | $327.04 M |
| 01/23/2025 | $20.90 | $21.19 (1.39%) | $21.46 | $20.90 | 63,709 | $326.42 M |
| 01/22/2025 | $21.11 | $21.06 (-0.24%) | $21.21 | $20.75 | 35,600 | $324.42 M |
| 01/21/2025 | $21.01 | $21.30 (1.38%) | $21.44 | $21.00 | 57,303 | $328.11 M |
| 01/17/2025 | $20.61 | $20.88 (1.31%) | $20.92 | $20.31 | 54,639 | $321.64 M |
| 01/16/2025 | $20.53 | $20.49 (-0.19%) | $20.66 | $20.17 | 44,111 | $315.64 M |
| 01/15/2025 | $20.59 | $20.45 (-0.68%) | $20.62 | $20.22 | 41,021 | $315.02 M |
| 01/14/2025 | $19.60 | $20.06 (2.35%) | $20.06 | $19.59 | 28,404 | $309.01 M |
| 01/13/2025 | $18.70 | $19.55 (4.55%) | $19.59 | $18.70 | 37,034 | $301.16 M |
| 01/10/2025 | $19.04 | $18.97 (-0.37%) | $19.10 | $18.65 | 53,145 | $292.22 M |
| 01/08/2025 | $19.85 | $19.43 (-2.12%) | $20.04 | $19.32 | 143,331 | $299.31 M |
| 01/07/2025 | $20.14 | $20.05 (-0.45%) | $20.14 | $19.69 | 36,000 | $308.86 M |
| 01/06/2025 | $20.80 | $19.96 (-4.04%) | $20.80 | $19.95 | 46,200 | $307.47 M |
| 01/03/2025 | $20.55 | $20.80 (1.22%) | $20.81 | $20.27 | 28,323 | $320.41 M |
| 01/02/2025 | $21.13 | $20.39 (-3.5%) | $21.20 | $20.30 | 31,315 | $314.10 M |
| 12/31/2024 | $21.25 | $21.04 (-0.99%) | $21.29 | $20.94 | 44,835 | $324.11 M |
| 12/30/2024 | $21.08 | $21.08 (0%) | $21.15 | $20.86 | 48,741 | $324.73 M |
| 12/27/2024 | $21.27 | $21.11 (-0.75%) | $21.50 | $20.91 | 33,735 | $325.19 M |
| 12/26/2024 | $21.30 | $21.48 (0.85%) | $21.54 | $21.21 | 23,842 | $330.89 M |
| 12/24/2024 | $21.08 | $21.47 (1.85%) | $21.48 | $21.06 | 20,100 | $330.73 M |
| 12/23/2024 | $21.34 | $21.17 (-0.8%) | $21.34 | $20.65 | 44,309 | $326.11 M |
| 12/20/2024 | $20.74 | $21.33 (2.84%) | $21.61 | $20.74 | 167,036 | $328.58 M |
| 12/19/2024 | $21.67 | $20.77 (-4.15%) | $21.72 | $20.66 | 35,200 | $319.95 M |
| 12/18/2024 | $22.50 | $21.21 (-5.73%) | $22.85 | $21.11 | 121,710 | $326.73 M |
| 12/17/2024 | $22.76 | $22.49 (-1.19%) | $22.95 | $22.34 | 76,616 | $346.45 M |
| 12/16/2024 | $22.37 | $22.80 (1.92%) | $22.87 | $22.32 | 58,000 | $351.22 M |
| 12/13/2024 | $22.45 | $22.43 (-0.09%) | $22.50 | $22.09 | 33,900 | $345.52 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.
