Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free CIVB Stock Alerts
$15.07
+0.42 (+2.87%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Civista Bancshares Stock Price Performance

5 Day
Performance
+2.87%
1 Month
Performance
+0.33%
3 Month
Performance
-4.01%
6 Month
Performance
-4.01%
Year-To-Date
Performance
-18.28%
1 Year
Performance
-4.13%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

CIVB Stock Chart for Sunday, May, 19, 2024

CIVB Chart by TradingView

Civista Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:CIVB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media