Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CIVB Stock Alerts
$14.85
-0.27 (-1.79%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Civista Bancshares Stock Price Performance

5 Day
Performance
-2.56%
1 Month
Performance
-2.56%
3 Month
Performance
-17.45%
6 Month
Performance
+1.09%
Year-To-Date
Performance
-19.47%
1 Year
Performance
+0.20%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

CIVB Stock Chart for Saturday, April, 27, 2024

CIVB Chart by TradingView

Civista Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/01/2024$17.09$16.76
-1.93%		$17.26$16.5619,753 shs$263.13 million
01/31/2024$17.84$17.09
-4.20%		$17.89$16.9122,093 shs$268.31 million
01/30/2024$17.85$17.84
-0.06%		$17.95$17.599,854 shs$280.09 million
01/29/2024$17.99$17.85
-0.78%		$17.98$17.7614,369 shs$280.25 million
01/26/2024$17.92$17.99
+0.39%		$18.47$17.6712,094 shs$282.44 million

Related Companies:
This page (NASDAQ:CIVB) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace