Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CIVB Stock Alerts

Civista Bancshares (CIVB) Stock Chart & Stock Price History

$18.98
+0.24 (+1.28%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Civista Bancshares Stock Price Performance

5 Day
Performance
+6.64%
1 Month
Performance
+30.01%
3 Month
Performance
+26.60%
6 Month
Performance
+4.50%
Year-To-Date
Performance
+1.95%
1 Year
Performance
-4.62%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

CIVB Stock Chart for Friday, July, 26, 2024

CIVB Chart by TradingView

Civista Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$18.02$18.74
+4.00%		$19.00$18.1247,329 shs$294.78 million
07/24/2024$18.02$18.02$18.57$17.8647,230 shs$283.46 million
07/23/2024$18.31$18.02
-1.58%		$18.28$17.7447,340 shs$283.46 million
07/22/2024$17.63$18.31
+3.86%		$18.76$16.98104,365 shs$288.02 million
07/19/2024$17.68$17.63
-0.28%		$18.08$17.5231,130 shs$277.32 million
07/18/2024$18.15$17.68
-2.59%		$18.47$17.4264,734 shs$278.05 million
07/17/2024$17.51$18.15
+3.66%		$18.20$17.2866,038 shs$285.50 million
07/16/2024$16.64$17.51
+5.23%		$17.58$16.8562,252 shs$275.43 million
07/15/2024$15.60$16.64
+6.67%		$16.78$15.7872,464 shs$261.75 million
07/12/2024$15.49$15.60
+0.71%		$16.13$15.2371,443 shs$245.39 million
07/11/2024$14.95$15.49
+3.61%		$15.82$15.0773,333 shs$243.66 million
07/10/2024$14.60$14.95
+2.40%		$14.95$14.5812,013 shs$235.16 million
07/09/2024$14.57$14.60
+0.21%		$14.75$14.4825,439 shs$229.66 million
07/08/2024$14.36$14.57
+1.46%		$14.65$14.4519,447 shs$229.19 million
07/05/2024$14.80$14.36
-2.97%		$14.69$14.3367,955 shs$225.88 million
07/04/2024$14.80$14.80$15.20$14.8017,118 shs$232.76 million
07/03/2024$15.10$14.80
-1.99%		$15.20$14.8017,118 shs$232.80 million
07/02/2024$14.85$15.10
+1.68%		$15.40$14.9625,084 shs$237.52 million
07/01/2024$15.49$14.85
-4.13%		$15.54$14.7361,604 shs$233.59 million
06/28/2024$14.64$15.49
+5.81%		$15.68$14.63191,985 shs$243.66 million
06/27/2024$14.46$14.64
+1.24%		$14.72$14.4625,295 shs$230.29 million
06/26/2024$14.07$14.46
+2.77%		$14.55$13.9636,398 shs$227.46 million
06/25/2024$14.26$14.07
-1.33%		$14.35$14.0623,369 shs$221.32 million
06/24/2024$14.10$14.26
+1.13%		$14.50$14.0325,324 shs$224.31 million
06/21/2024$13.90$14.10
+1.44%		$14.39$13.9189,055 shs$221.79 million
06/20/2024$13.85$13.90
+0.36%		$13.92$13.6330,518 shs$218.65 million
06/19/2024$13.85$13.85$13.94$13.7275,299 shs$217.86 million
06/18/2024$13.84$13.85
+0.07%		$13.94$13.7275,299 shs$217.86 million
06/17/2024$13.80$13.84
+0.29%		$13.91$13.6056,179 shs$217.70 million
06/14/2024$13.86$13.80
-0.43%		$14.05$13.6133,246 shs$217.07 million
06/13/2024$13.99$13.86
-0.93%		$13.98$13.8421,154 shs$218.02 million
06/12/2024$13.99$13.99$14.27$13.8248,569 shs$220.06 million
06/11/2024$14.02$13.99
-0.21%		$14.06$13.7824,012 shs$220.02 million
06/10/2024$14.11$14.02
-0.64%		$14.23$13.9340,783 shs$220.54 million
06/07/2024$14.17$14.11
-0.42%		$14.25$14.0039,343 shs$221.95 million
06/06/2024$14.18$14.17
-0.07%		$14.35$14.1534,834 shs$222.85 million
06/05/2024$14.20$14.18
-0.14%		$14.36$14.1829,935 shs$223.05 million
06/04/2024$14.25$14.20
-0.35%		$14.27$14.0316,640 shs$223.37 million
06/03/2024$14.33$14.25
-0.56%		$14.48$14.1627,608 shs$224.15 million
05/31/2024$14.32$14.33
+0.07%		$14.41$14.1024,983 shs$225.41 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/30/2024$14.20$14.32
+0.85%		$14.49$14.2813,615 shs$225.25 million
05/29/2024$14.36$14.20
-1.11%		$14.40$14.1032,711 shs$223.37 million
05/28/2024$14.70$14.36
-2.31%		$14.84$14.3031,298 shs$225.84 million
05/27/2024$14.70$14.70$14.89$14.6020,500 shs$231.23 million
05/24/2024$14.80$14.70
-0.68%		$14.89$14.6020,510 shs$231.23 million
05/23/2024$15.52$14.80
-4.64%		$15.35$14.6751,408 shs$232.76 million
05/22/2024$14.72$15.52
+5.43%		$15.66$14.6645,081 shs$244.13 million
05/21/2024$14.54$14.72
+1.24%		$14.72$14.5110,867 shs$231.55 million
05/20/2024$15.07$14.54
-3.52%		$15.29$14.5419,916 shs$228.71 million
05/17/2024$14.65$15.07
+2.87%		$15.09$14.6840,535 shs$237.05 million
05/16/2024$14.73$14.65
-0.54%		$14.76$14.5129,096 shs$230.44 million
05/15/2024$14.65$14.73
+0.55%		$14.74$14.5714,400 shs$231.70 million
05/14/2024$14.56$14.65
+0.62%		$14.74$14.5817,571 shs$230.44 million
05/13/2024$14.83$14.56
-1.82%		$15.01$14.5538,428 shs$232.64 million
05/10/2024$14.81$14.83
+0.14%		$14.92$14.4941,363 shs$232.64 million
05/09/2024$14.49$14.81
+2.21%		$14.81$14.4164,849 shs$232.32 million
05/08/2024$13.81$14.49
+4.92%		$14.57$13.9653,617 shs$227.31 million
05/07/2024$14.23$13.81
-2.95%		$14.29$13.7154,747 shs$216.68 million
05/06/2024$14.22$14.23
+0.07%		$14.33$14.0150,984 shs$223.27 million
05/03/2024$14.27$14.22
-0.35%		$14.48$14.1629,913 shs$223.07 million
05/02/2024$14.28$14.27
-0.07%		$14.44$14.2036,738 shs$223.90 million
05/01/2024$14.28$14.28$14.46$14.0633,765 shs$224.05 million
04/30/2024$14.78$14.28
-3.38%		$14.72$14.1557,183 shs$224.05 million
04/29/2024$14.85$14.78
-0.47%		$15.05$14.5867,487 shs$231.90 million
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

Related Companies:
This page (NASDAQ:CIVB) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored