Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Civista Bancshares, Inc. CIVB

Full chart Compare
Set alert

Price alert · CIVB

All alert types
28.62 USD -0.10 (-0.35%)

Regular-session close

28.62 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

28.51 Day range 28.83
21.18 52-week range 29.30
YTD
+28.80%
1 year
+30.63%

CIVB price history

CIVB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202628.8328.8328.5128.62-0.10-0.35%141,334
Nov 12, 202628.9528.9528.5928.72-0.18-0.62%115,700
Nov 11, 202628.9029.0628.7428.90+0.11+0.38%129,400
Nov 10, 202628.7428.8427.9628.79+0.02+0.07%96,300
Nov 9, 202628.7129.0228.6128.77+0.41+1.45%88,300
Nov 6, 202628.0728.5328.0228.36+0.20+0.71%98,500
Nov 5, 202629.2029.5028.0428.16-0.65-2.26%190,000
Nov 4, 202628.8929.4928.0028.81+0.34+1.19%201,500
Nov 3, 202628.8628.8628.3728.47-0.51-1.76%105,500
Nov 2, 202628.5029.0328.2028.98+0.75+2.66%178,900
Oct 30, 202628.6228.9828.1028.23-0.24-0.84%104,400
Oct 29, 202628.4028.8328.3628.47+0.29+1.03%201,600
Oct 28, 202628.1128.3427.8028.18+0.02+0.07%118,100
Oct 27, 202628.3328.3327.6428.16-0.06-0.21%95,700
Oct 26, 202628.4028.6128.0728.22-0.07-0.25%97,700
Oct 23, 202628.0028.7227.8728.29+0.14+0.50%132,000
Oct 22, 202627.5028.2127.2828.15+1.40+5.23%216,300
Oct 21, 202626.9626.9626.6126.75-0.16-0.59%91,000
Oct 20, 202626.7827.3326.6526.91+0.22+0.82%151,000
Oct 19, 202626.8626.9826.6326.69-0.16-0.60%86,700
Oct 16, 202626.9227.3926.7726.850.000.00%149,900
Oct 15, 202626.6927.0626.5026.85+0.39+1.47%98,100
Oct 14, 202626.3326.7326.1526.46-0.22-0.82%130,500
Oct 13, 202626.8427.0626.4226.68-0.03-0.11%116,100
Oct 12, 202626.4126.8426.4126.71+0.30+1.14%98,400
Oct 9, 202626.7226.7226.3526.41-0.53-1.97%59,000
Oct 8, 202626.6427.1326.3626.94+0.34+1.28%143,200
Oct 7, 202626.4526.7026.2526.60-0.11-0.41%100,500
Oct 6, 202626.9027.1126.6426.71-0.11-0.41%81,400
Oct 5, 202626.8827.1026.6726.82-0.16-0.59%93,100
Oct 2, 202626.8827.1526.7426.98+0.41+1.54%96,700
Oct 1, 202626.2726.6125.9126.57+0.19+0.72%76,600
Sep 30, 202626.5726.6126.1626.38-0.17-0.64%121,300
Sep 29, 202626.7127.0026.2626.55-0.16-0.60%115,300
Sep 28, 202626.9727.4926.6126.71-0.35-1.29%118,800
Sep 25, 202627.1227.2726.2727.060.000.00%205,500
Sep 24, 202626.7827.1426.5727.06+0.47+1.77%176,400
Sep 23, 202626.8726.9726.5026.59-0.44-1.63%79,500
Sep 22, 202627.2127.3326.9127.03-0.05-0.18%124,200
Sep 21, 202627.2927.4927.0027.08-0.21-0.77%109,000
Sep 18, 202627.0627.3826.8627.29+0.06+0.22%440,400
Sep 17, 202627.3627.4327.1027.23+0.07+0.26%79,300
Sep 16, 202627.4227.5526.7927.16-0.39-1.42%142,500
Sep 15, 202627.6627.7027.3527.55+0.02+0.07%77,400
Sep 14, 202627.3927.7227.3927.53+0.09+0.33%110,400
Sep 11, 202627.5927.5927.2127.44+0.09+0.33%114,500
Sep 10, 202627.0927.4326.9127.35+0.21+0.77%151,300
Sep 9, 202627.2527.4227.0127.14-0.29-1.06%127,400
Sep 8, 202627.6427.9027.3827.43-0.34-1.22%99,900
Sep 4, 202627.4427.8527.4427.77+0.20+0.73%81,000
Sep 3, 202627.5727.9627.3127.57+0.16+0.58%149,600
Sep 2, 202627.0727.5526.9227.41+0.44+1.63%174,700
Sep 1, 202626.9927.2426.3226.97-0.01-0.04%196,600
Aug 31, 202627.2627.3026.9526.98-0.50-1.82%222,900
Aug 28, 202627.5427.6727.4027.48+0.05+0.18%119,500
Aug 27, 202627.1227.6027.0527.43+0.05+0.18%253,600
Aug 26, 202627.4327.6727.1727.380.000.00%217,000
Aug 25, 202627.7127.7127.2227.38-0.16-0.58%116,100
Aug 24, 202627.7127.9627.4927.54-0.06-0.22%157,500
Aug 21, 202627.7227.8927.2427.60+0.06+0.22%393,700
Aug 20, 202627.3627.6627.0727.54+0.05+0.18%109,800
Aug 19, 202628.3328.3727.4327.49-0.81-2.86%199,200
Aug 18, 202628.5028.5128.1328.30-0.06-0.21%115,100
Aug 17, 202628.3628.8228.1328.36-0.15-0.53%137,900
Aug 14, 202628.6228.9928.4028.51-0.12-0.42%184,600

65 days, newest first. Daily bars as drawn on the CIVB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.