Go Pro

Civista Bancshares (CIVB) Stock Chart & Stock Price History

Civista Bancshares logo
$28.36 -0.71 (-2.43%)
As of 03:12 PM Eastern
This is a fair market value price provided by Massive. 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 32.19%, with a year-to-date return of 27.61%. In the past month, the stock has increased 6.92%, reflecting recent market activity.

As of the latest close, Civista Bancshares traded at $29.06 with a market cap of $603.87 million and volume of 99,706 shares. Five years ago, the stock traded at $22.97, representing a 23.44% increase over that period. At the time, it had a market cap of $358.86 million and a volume of 48,611 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.48%
1 Month
Performance
+6.92%
3 Month
Performance
+15.26%
Year-To-Date
Performance
+27.61%
1 Year
Performance
+32.19%
5 Year
Performance
+23.44%

CIVB Stock Chart for Friday, July, 17, 2026

Civista Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026$28.22$29.06
+2.98%
$29.26$28.0099,706 shs$603.87 million
07/15/2026$27.92$28.22
+1.07%
$28.41$27.8694,362 shs$586.41 million
07/14/2026$27.88$27.92
+0.14%
$28.22$27.65134,295 shs$580.26 million
07/13/2026$27.67$27.88
+0.76%
$28.13$26.16155,881 shs$579.35 million
07/10/2026$27.50$27.67
+0.62%
$27.75$27.19157,277 shs$574.98 million
07/09/2026$27.42$27.50
+0.29%
$27.78$27.42111,666 shs$571.45 million
07/08/2026$27.95$27.42
-1.90%
$27.82$27.20155,079 shs$569.87 million
07/07/2026$27.93$27.95
+0.07%
$28.32$27.81130,588 shs$580.80 million
07/06/2026$28.46$27.93
-1.86%
$29.19$27.92121,588 shs$580.39 million
07/03/2026$28.46$28.46$29.38$28.43133,068 shs$591.40 million
07/02/2026$28.94$28.46
-1.65%
$29.38$28.43133,068 shs$591.40 million
07/01/2026$28.22$28.94
+2.54%
$29.04$27.77151,945 shs$601.40 million
06/30/2026$28.43$28.22
-0.74%
$28.45$28.06112,627 shs$586.41 million
06/29/2026$28.60$28.43
-0.59%
$28.53$27.70165,267 shs$590.78 million
06/26/2026$27.91$28.60
+2.47%
$28.86$27.80795,915 shs$594.29 million
06/25/2026$28.00$27.91
-0.32%
$28.16$27.6990,804 shs$580.05 million
06/24/2026$27.42$28.00
+2.12%
$28.13$27.27207,654 shs$581.84 million
06/23/2026$26.82$27.42
+2.24%
$27.46$26.87150,241 shs$569.79 million
06/22/2026$26.85$26.82
-0.11%
$27.16$26.44105,183 shs$557.40 million
06/19/2026$26.85$26.85$27.05$26.69302,369 shs$558.02 million
06/18/2026$26.52$26.85
+1.24%
$27.05$26.69302,369 shs$557.94 million
06/17/2026$26.91$26.52
-1.45%
$27.15$26.27102,449 shs$551.09 million
06/16/2026$26.49$26.91
+1.59%
$27.04$26.63115,480 shs$559.27 million

This page (NASDAQ:CIVB) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners