Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

Civista Bancshares logo
$22.46 -0.20 (-0.86%)
Closing price 03:58 PM Eastern
Extended Trading
$22.33 -0.14 (-0.60%)
As of 04:04 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

The Civista Bancshares (CIVB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 44.75%, with a year-to-date return of 6.77%. In the past month, the stock has increased 9.32%, reflecting recent market activity.

As of the latest close, Civista Bancshares traded at $22.66 with a market cap of $351.66 million and volume of 37,439 shares. Five years ago, the stock traded at $14.49, representing a 55.04% increase over that period. At the time, it had a market cap of $225.66 million and a volume of 41,300 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
-3.21%
1 Month
Performance
+9.32%
3 Month
Performance
+8.79%
Year-To-Date
Performance
+6.77%
1 Year
Performance
+44.75%
5 Year
Performance
+55.04%

CIVB Stock Chart for Thursday, May, 22, 2025

Civista Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$23.50$22.66
-3.57%
$23.22$22.2637,439 shs$351.66 million
05/20/2025$23.63$23.50
-0.55%
$24.00$22.9037,554 shs$364.70 million
05/19/2025$23.21$23.63
+1.81%
$23.75$22.9828,144 shs$366.71 million
05/16/2025$23.76$23.21
-2.31%
$23.63$22.8038,208 shs$360.20 million
05/15/2025$23.20$23.76
+2.41%
$23.90$22.3424,470 shs$368.73 million
05/14/2025$23.37$23.20
-0.73%
$23.49$22.0737,730 shs$360.04 million
05/13/2025$23.14$23.37
+0.99%
$23.50$23.0034,381 shs$362.68 million
05/12/2025$22.53$23.14
+2.71%
$23.53$21.5851,449 shs$359.11 million
05/09/2025$22.86$22.53
-1.44%
$23.29$22.5225,908 shs$348.74 million
05/08/2025$22.79$22.86
+0.31%
$23.23$22.4431,586 shs$353.85 million
05/07/2025$22.33$22.79
+2.06%
$23.37$22.3246,704 shs$352.77 million
05/06/2025$22.93$22.33
-2.62%
$23.02$22.1937,516 shs$345.65 million
05/05/2025$23.00$22.93
-0.30%
$23.56$22.7548,935 shs$354.93 million
05/02/2025$22.37$23.00
+2.82%
$23.18$21.9938,771 shs$356.02 million
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

This page (NASDAQ:CIVB) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners