Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

Civista Bancshares logo
$22.37 -0.14 (-0.62%)
Closing price 04:00 PM Eastern
Extended Trading
$22.26 -0.12 (-0.51%)
As of 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Civista Bancshares Stock Price Performance

5 Day
Performance
+6.22%
1 Month
Performance
+14.02%
3 Month
Performance
+1.41%
6 Month
Performance
+9.87%
Year-To-Date
Performance
+6.32%
1 Year
Performance
+56.65%
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.

CIVB Stock Chart for Thursday, May, 1, 2025

Civista Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$22.51$22.37
-0.62%
$22.57$21.9245,257 shs$346.27 million
04/30/2025$22.54$22.51
-0.13%
$22.97$22.1244,585 shs$348.43 million
04/29/2025$22.27$22.54
+1.21%
$22.66$21.7748,848 shs$348.90 million
04/28/2025$21.06$22.27
+5.75%
$22.49$21.1291,869 shs$344.72 million
04/25/2025$20.85$21.06
+1.01%
$21.17$20.7123,647 shs$325.99 million
04/24/2025$20.78$20.85
+0.34%
$21.63$20.2025,037 shs$322.74 million
04/23/2025$20.55$20.78
+1.12%
$20.91$20.0327,507 shs$321.65 million
04/22/2025$19.93$20.55
+3.11%
$20.83$20.1923,744 shs$318.09 million
04/21/2025$19.86$19.93
+0.35%
$20.26$19.6142,330 shs$308.50 million
04/18/2025$19.86$19.86$20.08$19.4839,714 shs$307.41 million
04/17/2025$19.49$19.86
+1.90%
$20.08$19.4839,714 shs$307.41 million
04/16/2025$19.49$19.49$19.59$18.8039,144 shs$301.69 million
04/15/2025$18.92$19.49
+3.01%
$19.56$18.8832,945 shs$301.69 million
04/14/2025$18.44$18.92
+2.60%
$19.07$18.3545,123 shs$292.86 million
04/11/2025$18.85$18.44
-2.18%
$18.71$17.4737,551 shs$285.43 million
04/10/2025$19.63$18.85
-3.97%
$19.62$18.5356,641 shs$291.78 million
04/09/2025$19.00$19.63
+3.32%
$20.26$18.2150,910 shs$303.85 million
04/09/2025$19.00$19.63
+3.32%
$20.26$18.2150,910 shs$303.85 million
04/08/2025$19.19$19.00
-0.99%
$19.57$18.6355,569 shs$294.10 million
04/08/2025$19.19$19.00
-0.99%
$19.57$18.6355,569 shs$294.10 million
04/07/2025$18.51$19.19
+3.67%
$19.50$17.5548,353 shs$297.04 million
04/04/2025$18.56$18.51
-0.27%
$18.73$17.7252,804 shs$286.52 million
04/03/2025$19.85$18.56
-6.50%
$19.47$18.4556,347 shs$287.29 million
04/02/2025$19.62$19.85
+1.17%
$20.33$19.5034,610 shs$307.26 million
04/01/2025$19.54$19.62
+0.41%
$19.90$19.2137,073 shs$303.70 million
03/31/2025$19.47$19.54
+0.36%
$19.89$19.3089,386 shs$302.46 million

This page (NASDAQ:CIVB) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners