S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Civista Bancshares (CIVB) Stock Chart & Stock Price History

$15.10
-0.17 (-1.11%)
(As of 02/23/2024 ET)

Civista Bancshares Stock Price Performance

5 Day
Performance
-3.82%
1 Month
Performance
-12.51%
3 Month
Performance
-1.82%
6 Month
Performance
-12.06%
Year-To-Date
Performance
-18.11%
1 Year
Performance
-30.57%
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 Friday, February, 23, 2024

Civista Bancshares Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/25/2024$17.61$17.92
+1.76%
$18.00$17.5024,566 shs$281.34 million
01/24/2024$17.26$17.61
+2.03%
$17.61$17.4015,515 shs$276.48 million
01/23/2024$17.61$17.26
-1.99%
$17.83$17.2617,149 shs$270.98 million
01/22/2024$17.31$17.61
+1.73%
$17.64$17.3726,518 shs$276.41 million
01/19/2024$16.82$17.31
+2.91%
$17.32$16.8911,834 shs$271.77 million
01/18/2024$16.76$16.82
+0.36%
$17.14$16.5919,074 shs$264.07 million
01/17/2024$16.96$16.76
-1.18%
$17.15$16.7212,013 shs$263.07 million
01/16/2024$17.05$16.96
-0.53%
$17.12$16.8526,354 shs$266.27 million
01/15/2024$17.05$17.05$17.39$16.8019,400 shs$267.69 million
01/12/2024$17.09$17.05
-0.23%
$17.39$16.8019,462 shs$267.62 million
01/11/2024$17.33$17.09
-1.38%
$17.45$16.8128,529 shs$268.31 million
01/10/2024$17.42$17.33
-0.52%
$17.39$17.0920,437 shs$272.08 million
01/09/2024$17.93$17.42
-2.84%
$17.80$17.3124,432 shs$273.49 million
01/08/2024$17.97$17.93
-0.22%
$17.96$17.8511,225 shs$281.50 million
01/05/2024$17.92$17.97
+0.28%
$18.23$17.7466,250 shs$282.13 million
01/04/2024$17.86$17.92
+0.34%
$18.22$17.8324,663 shs$281.34 million
01/03/2024$18.38$17.86
-2.83%
$18.41$17.7828,079 shs$280.40 million
01/02/2024$18.44$18.38
-0.33%
$18.70$18.1426,672 shs$288.57 million
01/01/2024$18.44$18.44$18.70$18.4416,900 shs$289.43 million
12/29/2023$18.71$18.44
-1.44%
$18.70$18.4416,977 shs$289.51 million
12/28/2023$18.73$18.71
-0.11%
$18.80$18.6217,512 shs$293.75 million
12/27/2023$18.84$18.73
-0.58%
$18.98$18.5534,664 shs$294.06 million
12/26/2023$18.69$18.84
+0.80%
$18.99$18.7923,903 shs$295.79 million
12/25/2023$18.69$18.69$18.79$18.4722,600 shs$293.36 million
12/22/2023$18.48$18.69
+1.16%
$18.76$18.4722,633 shs$293.36 million
12/21/2023$18.32$18.48
+0.85%
$18.52$18.2822,964 shs$290.06 million
12/20/2023$18.57$18.32
-1.35%
$18.99$18.2443,592 shs$287.62 million
12/19/2023$18.14$18.57
+2.37%
$18.71$18.1732,591 shs$291.55 million
12/18/2023$18.40$18.14
-1.41%
$18.46$18.0129,648 shs$284.80 million
12/15/2023$18.35$18.40
+0.27%
$18.69$18.07135,586 shs$288.88 million
12/14/2023$18.13$18.35
+1.21%
$18.75$18.2361,587 shs$288.10 million
12/13/2023$16.39$18.13
+10.62%
$18.50$16.47122,266 shs$284.57 million
12/12/2023$16.59$16.39
-1.21%
$16.72$15.8027,541 shs$257.26 million
12/11/2023$16.55$16.59
+0.24%
$16.69$16.3929,349 shs$260.46 million
12/08/2023$16.52$16.55
+0.18%
$16.73$16.4627,542 shs$259.77 million
12/07/2023$16.45$16.52
+0.43%
$16.54$16.2838,977 shs$259.30 million
12/06/2023$16.41$16.45
+0.24%
$16.99$16.3346,674 shs$258.27 million
12/05/2023$16.87$16.41
-2.73%
$16.74$16.4125,350 shs$257.64 million
12/04/2023$16.32$16.87
+3.37%
$16.89$16.2425,195 shs$264.86 million
12/01/2023$15.65$16.32
+4.28%
$16.50$15.4559,838 shs$256.22 million
11/30/2023$15.36$15.65
+1.89%
$15.75$15.4433,847 shs$245.71 million
11/29/2023$15.01$15.36
+2.33%
$15.42$15.0165,161 shs$241.15 million
11/28/2023$15.37$15.01
-2.34%
$15.33$15.0017,483 shs$235.66 million
11/27/2023$15.42$15.37
-0.32%
$15.44$15.2417,228 shs$241.31 million
11/24/2023$15.38$15.42
+0.26%
$15.45$15.267,814 shs$242.09 million
11/23/2023$15.38$15.38$15.59$15.3017,420 shs$241.47 million
11/22/2023$15.36$15.38
+0.13%
$15.59$15.3017,420 shs$241.40 million

This page (NASDAQ:CIVB) was last updated on 2/23/2024 by MarketBeat.com Staff