Get the Stockscreener App
24.72
1.08%
-0.27
Pre-market:
24.72
Civista Bancshares Inc Stock (CIVB) Price History
The historical daily chart and data for Civista Bancshares Inc stock (CIVB), show that the latest closing stock price as of May 11, 2026, is $24.72.
- Civista Bancshares Inc all-time high stock price is $28.31, occurred on May 04, 2026.
- The lowest Civista Bancshares Inc stock price recorded was $7.13 on January 30, 2014. Since then, Civista Bancshares Inc's stock price has risen over 246.70% to $24.72 now.
- The 52-week high stock price for CIVB is $28.31, representing a 14.52% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for CIVB is $18.95, indicating a -23.36% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Civista Bancshares Inc (CIVB) stock in the beginning of 2025 was $24.68. The stock closed the year at $22.01, a loss of over -10.82% for the year.
The table below shows more information about CIVB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $25.29 | $24.66 | $0.635 | 71,265.0 | -1.08% |
| May 08, 2026 | $25.18 | $24.78 | $0.40 | 37,909.0 | +0.04% |
| May 07, 2026 | $25.48 | $24.78 | $0.6999 | 73,356.0 | -0.08% |
| May 06, 2026 | $25.82 | $24.84 | $0.985 | 56,083.0 | +0.36% |
| May 05, 2026 | $25.05 | $24.41 | $0.645 | 47,534.0 | +1.10% |
| May 04, 2026 | $28.31 | $24.54 | $3.77 | 49,766.0 | -1.72% |
| May 01, 2026 | $25.25 | $24.38 | $0.87 | 41,642.0 | +0.80% |
| Apr 30, 2026 | $25.22 | $24.70 | $0.518 | 55,728.0 | +0.32% |
| Apr 29, 2026 | $25.43 | $24.67 | $0.76 | 72,657.0 | -2.75% |
| Apr 28, 2026 | $25.61 | $25.20 | $0.415 | 78,626.0 | +0.63% |
| Apr 27, 2026 | $25.36 | $24.87 | $0.495 | 102,885.0 | +1.56% |
| Apr 24, 2026 | $24.96 | $24.18 | $0.78 | 129,037.0 | +1.67% |
| Apr 23, 2026 | $24.76 | $24.23 | $0.525 | 72,575.0 | -0.20% |
| Apr 22, 2026 | $25.31 | $23.98 | $1.33 | 130,729.0 | +3.41% |
| Apr 21, 2026 | $24.54 | $23.61 | $0.925 | 96,029.0 | -2.10% |
| Apr 20, 2026 | $24.65 | $24.11 | $0.535 | 77,790.0 | -1.30% |
| Apr 17, 2026 | $24.93 | $23.85 | $1.08 | 187,937.0 | +4.28% |
| Apr 16, 2026 | $24.07 | $23.52 | $0.545 | 93,045.0 | -1.34% |
| Apr 15, 2026 | $24.07 | $23.55 | $0.515 | 65,219.0 | -0.08% |
| Apr 14, 2026 | $24.08 | $23.21 | $0.865 | 111,893.0 | -0.33% |
Civista Bancshares Inc Stock (CIVB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Civista Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Civista Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Civista Bancshares Inc Stock (CIVB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.31 | $24.38 | $3.93 | 448,820.0 | -0.60% |
| Apr, 2026 | $25.61 | $22.11 | $3.50 | 1,949,955.0 | +9.13% |
| Mar, 2026 | $24.01 | $21.60 | $2.41 | 2,033,212.0 | -4.28% |
| Feb, 2026 | $25.40 | $23.32 | $2.08 | 1,553,065.0 | -1.33% |
| Jan, 2026 | $24.94 | $21.68 | $3.26 | 1,930,690.0 | +8.60% |
Civista Bancshares Inc Stock (CIVB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.74 | $22.35 | $2.39 | 2,573,707.0 | -0.57% |
| Nov, 2025 | $23.05 | $21.10 | $1.95 | 1,254,885.0 | +5.62% |
| Oct, 2025 | $22.50 | $19.82 | $2.68 | 2,547,829.0 | +6.01% |
| Sep, 2025 | $21.41 | $20.07 | $1.34 | 2,341,548.0 | -4.15% |
| Aug, 2025 | $21.24 | $18.95 | $2.29 | 1,983,073.0 | +8.83% |
| Jul, 2025 | $25.59 | $19.30 | $6.29 | 2,327,725.0 | -16.08% |
| Jun, 2025 | $24.24 | $21.30 | $2.94 | 1,275,066.0 | +2.88% |
| May, 2025 | $24.00 | $21.46 | $2.54 | 841,207.0 | +0.18% |
| Apr, 2025 | $22.97 | $17.47 | $5.50 | 913,220.0 | +15.20% |
| Mar, 2025 | $21.28 | $18.45 | $2.83 | 722,233.0 | -5.19% |
| Feb, 2025 | $22.19 | $19.59 | $2.60 | 805,815.0 | -6.57% |
| Jan, 2025 | $23.00 | $18.64 | $4.36 | 961,928.0 | +4.85% |
Civista Bancshares Inc Stock (CIVB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.21 | $20.65 | $2.56 | 1,023,114.0 | -7.87% |
| Nov, 2024 | $23.70 | $20.18 | $3.51 | 1,346,974.0 | +12.32% |
| Oct, 2024 | $20.93 | $17.00 | $3.93 | 1,039,523.0 | +14.31% |
| Sep, 2024 | $18.25 | $16.24 | $2.01 | 889,688.0 | +5.01% |
| Aug, 2024 | $18.06 | $14.90 | $3.16 | 1,014,894.0 | -5.46% |
| Jul, 2024 | $19.00 | $14.32 | $4.68 | 1,129,941.0 | +15.88% |
| Jun, 2024 | $15.68 | $13.60 | $2.08 | 839,530.0 | +8.09% |
| May, 2024 | $15.66 | $13.71 | $1.95 | 740,123.0 | +0.35% |
| Apr, 2024 | $15.46 | $13.99 | $1.47 | 600,769.0 | -7.15% |
| Mar, 2024 | $15.48 | $14.25 | $1.23 | 695,483.0 | +2.40% |
| Feb, 2024 | $17.26 | $14.83 | $2.43 | 578,365.0 | -12.11% |
| Jan, 2024 | $18.70 | $16.59 | $2.11 | 461,193.0 | -7.32% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):