Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free CIVB Stock Alerts
$14.22
-0.05 (-0.35%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Civista Bancshares Stock Price Performance

5 Day
Performance
-4.24%
1 Month
Performance
-5.14%
3 Month
Performance
-12.60%
6 Month
Performance
-5.64%
Year-To-Date
Performance
-22.89%
1 Year
Performance
-2.87%
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

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

CIVB Stock Chart for Saturday, May, 4, 2024

CIVB Chart by TradingView

Civista Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$14.27$14.22
-0.35%		$14.48$14.1629,913 shs$223.07 million
05/02/2024$14.28$14.27
-0.07%		$14.44$14.2036,738 shs$223.90 million
05/01/2024$14.28$14.28$14.46$14.0633,765 shs$224.05 million
04/30/2024$14.78$14.28
-3.38%		$14.72$14.1557,183 shs$224.05 million
04/29/2024$14.85$14.78
-0.47%		$15.05$14.5867,487 shs$231.90 million
04/26/2024$15.12$14.85
-1.79%		$15.09$14.7815,593 shs$233.00 million
04/25/2024$15.35$15.12
-1.50%		$15.25$14.8922,743 shs$237.23 million
04/24/2024$15.14$15.35
+1.39%		$15.35$14.9419,260 shs$240.80 million
04/23/2024$15.24$15.14
-0.66%		$15.34$15.0419,024 shs$237.55 million
04/22/2024$15.02$15.24
+1.46%		$15.46$14.9920,354 shs$239.12 million
04/19/2024$14.31$15.02
+4.96%		$15.02$14.2429,743 shs$235.62 million
04/18/2024$14.29$14.31
+0.14%		$14.49$14.2826,692 shs$224.52 million
04/17/2024$14.50$14.29
-1.45%		$14.50$14.2514,319 shs$224.21 million
04/16/2024$14.56$14.50
-0.41%		$14.54$13.9926,608 shs$227.51 million
04/15/2024$14.34$14.56
+1.53%		$14.67$14.3119,866 shs$228.45 million
04/12/2024$14.33$14.34
+0.07%		$14.51$14.0921,868 shs$225.00 million
04/11/2024$14.45$14.33
-0.83%		$14.51$14.1423,180 shs$224.84 million
04/10/2024$14.76$14.45
-2.10%		$14.55$14.1148,919 shs$226.72 million
04/09/2024$14.93$14.76
-1.14%		$14.99$14.6522,200 shs$231.58 million
04/08/2024$15.02$14.93
-0.60%		$15.30$14.9313,519 shs$234.25 million
04/05/2024$15.23$15.02
-1.38%		$15.40$14.9517,314 shs$235.62 million
04/04/2024$14.99$15.23
+1.60%		$15.37$15.0928,768 shs$238.96 million
04/03/2024$14.65$14.99
+2.32%		$15.04$14.5630,197 shs$235.19 million
04/02/2024$14.88$14.65
-1.55%		$15.07$14.5247,711 shs$229.86 million
04/01/2024$15.38$14.88
-3.25%		$15.30$14.6728,628 shs$233.47 million
03/29/2024$15.38$15.38$15.38$15.1033,289 shs$241.31 million
03/28/2024$15.24$15.38
+0.92%		$15.38$15.1033,289 shs$241.31 million
03/27/2024$14.92$15.24
+2.14%		$15.25$14.9238,323 shs$239.12 million
03/26/2024$15.12$14.92
-1.32%		$15.27$14.8540,919 shs$234.10 million
03/25/2024$15.05$15.12
+0.47%		$15.22$14.9919,019 shs$237.19 million
03/22/2024$15.44$15.05
-2.53%		$15.47$14.9419,632 shs$236.13 million
03/21/2024$14.90$15.44
+3.62%		$15.49$14.8577,436 shs$242.25 million
03/20/2024$14.65$14.90
+1.71%		$14.90$14.5456,122 shs$233.74 million
03/19/2024$14.66$14.65
-0.07%		$14.77$14.5136,950 shs$229.86 million
03/18/2024$14.88$14.66
-1.48%		$14.90$14.4930,120 shs$230.16 million
03/15/2024$14.30$14.88
+4.06%		$15.02$14.2585,788 shs$233.56 million
03/14/2024$14.70$14.30
-2.72%		$14.70$14.3038,047 shs$224.51 million
03/13/2024$14.65$14.70
+0.34%		$14.81$14.4538,414 shs$230.79 million
03/12/2024$14.88$14.65
-1.55%		$14.85$14.5526,983 shs$230.01 million
03/11/2024$14.80$14.88
+0.57%		$14.90$14.7718,144 shs$233.56 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/08/2024$14.81$14.80
-0.10%		$14.95$14.7716,846 shs$232.28 million
03/07/2024$14.83$14.81
-0.13%		$14.98$14.6823,736 shs$232.52 million
03/06/2024$14.70$14.83
+0.88%		$14.87$14.4535,809 shs$232.77 million
03/05/2024$14.82$14.70
-0.81%		$15.18$14.7016,209 shs$230.79 million
03/04/2024$15.00$14.82
-1.20%		$15.13$14.7513,604 shs$232.67 million
03/01/2024$15.02$15.00
-0.13%		$15.17$14.8029,943 shs$235.44 million
02/29/2024$14.84$15.02
+1.21%		$15.34$14.8521,189 shs$235.81 million
02/28/2024$15.12$14.84
-1.85%		$15.26$14.8319,888 shs$232.99 million
02/27/2024$15.01$15.12
+0.73%		$15.40$15.0413,162 shs$237.38 million
02/26/2024$15.10$15.01
-0.60%		$15.37$14.9622,111 shs$235.66 million
02/23/2024$15.27$15.10
-1.11%		$15.38$15.1012,184 shs$237.07 million
02/22/2024$15.35$15.27
-0.52%		$15.42$14.8341,210 shs$239.74 million
02/21/2024$15.51$15.35
-1.03%		$15.37$15.1327,854 shs$240.93 million
02/20/2024$15.70$15.51
-1.21%		$15.90$15.4932,654 shs$243.51 million
02/19/2024$15.70$15.70$16.00$15.5054,100 shs$246.49 million
02/16/2024$15.71$15.70
-0.06%		$15.80$15.5054,130 shs$246.49 million
02/15/2024$15.21$15.71
+3.29%		$15.75$15.2535,503 shs$246.65 million
02/14/2024$14.92$15.21
+1.94%		$15.44$14.9325,440 shs$238.80 million
02/13/2024$15.91$14.92
-6.22%		$15.56$14.8840,392 shs$234.24 million
02/12/2024$15.97$15.91
-0.38%		$16.16$15.9131,591 shs$249.79 million
02/09/2024$16.29$15.97
-1.96%		$16.41$15.7423,671 shs$250.73 million
02/08/2024$16.04$16.29
+1.56%		$16.61$16.1227,325 shs$255.75 million
02/07/2024$16.12$16.04
-0.50%		$16.27$15.7624,028 shs$251.83 million
02/06/2024$15.96$16.12
+1.00%		$16.22$15.9560,294 shs$253.02 million
02/05/2024$16.27$15.96
-1.91%		$16.29$15.8322,619 shs$250.57 million
02/02/2024$16.76$16.27
-2.92%		$16.79$16.2221,799 shs$255.44 million

Related Companies:
This page (NASDAQ:CIVB) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith