Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

Civista Bancshares logo
$19.47 +0.12 (+0.62%)
Closing price 08/4/2025 04:00 PM Eastern
Extended Trading
$19.25 -0.22 (-1.13%)
As of 04:00 AM 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

The Civista Bancshares (CIVB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.81%, with a year-to-date return of -7.46%. In the past month, the stock has decreased 22.37%, reflecting recent market activity.

As of the latest close, Civista Bancshares traded at $19.47 with a market cap of $302.17 million and volume of 96,039 shares. Five years ago, the stock traded at $14.13, representing a 37.79% increase over that period. At the time, it had a market cap of $226.65 million and a volume of 42,275 shares.

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.

5 Day
Performance
0.00%
1 Month
Performance
-22.37%
3 Month
Performance
-15.09%
Year-To-Date
Performance
-7.46%
1 Year
Performance
+24.81%
5 Year
Performance
+37.79%

CIVB Stock Chart for Tuesday, August, 5, 2025

Civista Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$19.35$19.47
+0.62%
$19.50$19.0696,039 shs$302.17 million
08/01/2025$19.47$19.35
-0.62%
$19.48$18.95167,213 shs$300.31 million
07/31/2025$19.73$19.47
-1.32%
$19.87$19.31145,420 shs$302.16 million
07/30/2025$20.10$19.73
-1.84%
$20.30$19.65194,698 shs$306.21 million
07/29/2025$20.17$20.10
-0.35%
$20.24$20.0389,636 shs$311.95 million
07/28/2025$20.19$20.17
-0.10%
$20.44$20.00109,408 shs$313.02 million
07/25/2025$20.90$20.19
-3.40%
$21.00$20.0892,826 shs$313.33 million
07/24/2025$21.40$20.90
-2.34%
$21.53$20.82176,515 shs$324.37 million
07/23/2025$21.26$21.40
+0.66%
$21.53$21.1853,182 shs$332.13 million
07/22/2025$21.27$21.26
-0.05%
$21.65$21.1562,599 shs$329.96 million
07/21/2025$21.32$21.27
-0.23%
$21.61$21.20124,723 shs$330.87 million
07/18/2025$21.45$21.32
-0.61%
$21.64$21.3045,808 shs$330.87 million
07/17/2025$21.58$21.45
-0.60%
$21.76$21.2588,162 shs$332.90 million
07/16/2025$21.39$21.58
+0.89%
$21.95$21.1780,626 shs$334.92 million
07/15/2025$21.74$21.39
-1.61%
$21.69$21.25122,454 shs$331.95 million
07/14/2025$21.43$21.74
+1.45%
$21.90$21.25105,292 shs$337.41 million
07/11/2025$24.82$21.43
-13.66%
$22.41$21.30466,376 shs$332.59 million
07/10/2025$24.72$24.82
+0.40%
$24.99$24.5440,682 shs$385.21 million
07/09/2025$24.93$24.72
-0.84%
$24.99$24.3620,223 shs$383.63 million
07/08/2025$24.62$24.93
+1.26%
$25.00$24.6837,614 shs$386.91 million
07/07/2025$25.08$24.62
-1.83%
$25.21$24.4556,864 shs$382.10 million
07/04/2025$25.08$25.08$25.59$24.8847,153 shs$389.24 million

This page (NASDAQ:CIVB) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners