Civista Bancshares (CIVB) Stock Chart & Stock Price History → After Conviction, More Bad News for Trump (From Paradigm Press) (Ad) Free CIVB Stock Alerts $14.11 -0.06 (-0.42%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Civista Bancshares Stock Price Performance5 Day Performance-0.98%1 Month Performance-2.62%3 Month Performance-4.63%6 Month Performance-14.74%Year-To-Date Performance-23.48%1 Year Performance-15.20% Receive CIVB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressAfter Conviction, More Bad News for TrumpAs a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.Click here to see the details because this coming election meltdown could trigger… CIVB Stock Chart for Saturday, June, 8, 2024 CIVB Chart by TradingView Civista Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$14.17$14.11-0.42%$14.25$14.0039,343 shs$221.95 million06/06/2024$14.18$14.17-0.07%$14.35$14.1534,834 shs$222.85 million06/05/2024$14.20$14.18-0.14%$14.36$14.1829,935 shs$223.05 million06/04/2024$14.25$14.20-0.35%$14.27$14.0316,640 shs$223.37 million06/03/2024$14.33$14.25-0.56%$14.48$14.1627,608 shs$224.15 million05/31/2024$14.32$14.33+0.07%$14.41$14.1024,983 shs$225.41 million Get the Latest News and Ratings for CIVB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$14.20$14.32+0.85%$14.49$14.2813,615 shs$225.25 million05/29/2024$14.36$14.20-1.11%$14.40$14.1032,711 shs$223.37 million05/28/2024$14.70$14.36-2.31%$14.84$14.3031,298 shs$225.84 million05/27/2024$14.70$14.70$14.89$14.6020,500 shs$231.23 million05/24/2024$14.80$14.70-0.68%$14.89$14.6020,510 shs$231.23 million05/23/2024$15.52$14.80-4.64%$15.35$14.6751,408 shs$232.76 million05/22/2024$14.72$15.52+5.43%$15.66$14.6645,081 shs$244.13 million05/21/2024$14.54$14.72+1.24%$14.72$14.5110,867 shs$231.55 million05/20/2024$15.07$14.54-3.52%$15.29$14.5419,916 shs$228.71 million05/17/2024$14.65$15.07+2.87%$15.09$14.6840,535 shs$237.05 million05/16/2024$14.73$14.65-0.54%$14.76$14.5129,096 shs$230.44 million05/15/2024$14.65$14.73+0.55%$14.74$14.5714,400 shs$231.70 million05/14/2024$14.56$14.65+0.62%$14.74$14.5817,571 shs$230.44 million05/13/2024$14.83$14.56-1.82%$15.01$14.5538,428 shs$232.64 million05/10/2024$14.81$14.83+0.14%$14.92$14.4941,363 shs$232.64 million05/09/2024$14.49$14.81+2.21%$14.81$14.4164,849 shs$232.32 million05/08/2024$13.81$14.49+4.92%$14.57$13.9653,617 shs$227.31 million05/07/2024$14.23$13.81-2.95%$14.29$13.7154,747 shs$216.68 million05/06/2024$14.22$14.23+0.07%$14.33$14.0150,984 shs$223.27 million05/03/2024$14.27$14.22-0.35%$14.48$14.1629,913 shs$223.07 million05/02/2024$14.28$14.27-0.07%$14.44$14.2036,738 shs$223.90 million05/01/2024$14.28$14.28$14.46$14.0633,765 shs$224.05 million04/30/2024$14.78$14.28-3.38%$14.72$14.1557,183 shs$224.05 million04/29/2024$14.85$14.78-0.47%$15.05$14.5867,487 shs$231.90 million04/26/2024$15.12$14.85-1.79%$15.09$14.7815,593 shs$233.00 million04/25/2024$15.35$15.12-1.50%$15.25$14.8922,743 shs$237.23 million04/24/2024$15.14$15.35+1.39%$15.35$14.9419,260 shs$240.80 million04/23/2024$15.24$15.14-0.66%$15.34$15.0419,024 shs$237.55 million04/22/2024$15.02$15.24+1.46%$15.46$14.9920,354 shs$239.12 million04/19/2024$14.31$15.02+4.96%$15.02$14.2429,743 shs$235.62 million04/18/2024$14.29$14.31+0.14%$14.49$14.2826,692 shs$224.52 million04/17/2024$14.50$14.29-1.45%$14.50$14.2514,319 shs$224.21 million04/16/2024$14.56$14.50-0.41%$14.54$13.9926,608 shs$227.51 million04/15/2024$14.34$14.56+1.53%$14.67$14.3119,866 shs$228.45 millionThe new masters of energy (Ad)According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details.04/12/2024$14.33$14.34+0.07%$14.51$14.0921,868 shs$225.00 million04/11/2024$14.45$14.33-0.83%$14.51$14.1423,180 shs$224.84 million04/10/2024$14.76$14.45-2.10%$14.55$14.1148,919 shs$226.72 million04/09/2024$14.93$14.76-1.14%$14.99$14.6522,200 shs$231.58 million04/08/2024$15.02$14.93-0.60%$15.30$14.9313,519 shs$234.25 million04/05/2024$15.23$15.02-1.38%$15.40$14.9517,314 shs$235.62 million04/04/2024$14.99$15.23+1.60%$15.37$15.0928,768 shs$238.96 million04/03/2024$14.65$14.99+2.32%$15.04$14.5630,197 shs$235.19 million04/02/2024$14.88$14.65-1.55%$15.07$14.5247,711 shs$229.86 million04/01/2024$15.38$14.88-3.25%$15.30$14.6728,628 shs$233.47 million03/29/2024$15.38$15.38$15.38$15.1033,289 shs$241.31 million03/28/2024$15.24$15.38+0.92%$15.38$15.1033,289 shs$241.31 million03/27/2024$14.92$15.24+2.14%$15.25$14.9238,323 shs$239.12 million03/26/2024$15.12$14.92-1.32%$15.27$14.8540,919 shs$234.10 million03/25/2024$15.05$15.12+0.47%$15.22$14.9919,019 shs$237.19 million03/22/2024$15.44$15.05-2.53%$15.47$14.9419,632 shs$236.13 million03/21/2024$14.90$15.44+3.62%$15.49$14.8577,436 shs$242.25 million03/20/2024$14.65$14.90+1.71%$14.90$14.5456,122 shs$233.74 million03/19/2024$14.66$14.65-0.07%$14.77$14.5136,950 shs$229.86 million03/18/2024$14.88$14.66-1.48%$14.90$14.4930,120 shs$230.16 million03/15/2024$14.30$14.88+4.06%$15.02$14.2585,788 shs$233.56 million03/14/2024$14.70$14.30-2.72%$14.70$14.3038,047 shs$224.51 million03/13/2024$14.65$14.70+0.34%$14.81$14.4538,414 shs$230.79 million03/12/2024$14.88$14.65-1.55%$14.85$14.5526,983 shs$230.01 million03/11/2024$14.80$14.88+0.57%$14.90$14.7718,144 shs$233.56 million03/08/2024$14.81$14.80-0.10%$14.95$14.7716,846 shs$232.28 million03/07/2024$14.83$14.81-0.13%$14.98$14.6823,736 shs$232.52 million Related Companies: MVB Financial Stock Chart First Internet Bancorp Stock Chart ChoiceOne Financial Services Stock Chart ACNB Stock Chart Lakeland Bancorp Stock Chart Southside Bancshares Stock Chart First Mid Bancshares Stock Chart Amalgamated Financial Stock Chart Community Trust Bancorp Stock Chart ConnectOne Bancorp Stock Chart Receive CIVB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CIVB) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Civista Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Civista Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.