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

Civista Bancshares (CIVB) Stock Chart & Stock Price History

Civista Bancshares logo
$20.36
-0.01 (-0.05%)
(As of 11/1/2024 ET)
Compare

Civista Bancshares Stock Price Performance

5 Day
Performance
+10.05%
1 Month
Performance
+16.28%
3 Month
Performance
+24.91%
6 Month
Performance
+42.68%
Year-To-Date
Performance
+10.41%
1 Year
Performance
+38.22%
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 Saturday, November, 2, 2024

CIVB Chart by TradingView

Civista Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$20.37$20.36
-0.05%		$20.59$20.1936,003 shs$320.47 million
10/31/2024$20.25$20.37
+0.59%		$20.93$20.3759,154 shs$320.36 million
10/30/2024$18.74$20.25
+8.06%		$20.39$18.70124,521 shs$318.47 million
10/29/2024$18.50$18.74
+1.30%		$18.87$18.5349,453 shs$294.72 million
10/28/2024$17.84$18.50
+3.70%		$18.61$17.9134,087 shs$290.95 million
10/25/2024$18.02$17.84
-1.00%		$18.16$17.8331,058 shs$280.57 million
10/24/2024$18.22$18.02
-1.10%		$18.34$17.8268,829 shs$283.40 million
10/23/2024$18.14$18.22
+0.44%		$18.26$17.9320,698 shs$286.55 million
10/22/2024$17.79$18.14
+1.97%		$18.18$17.8126,336 shs$285.29 million
10/21/2024$18.31$17.79
-2.84%		$18.38$17.7834,333 shs$279.78 million
10/18/2024$18.51$18.31
-1.08%		$18.57$18.2927,964 shs$287.96 million
10/17/2024$18.35$18.51
+0.87%		$18.52$18.2242,347 shs$291.11 million
10/16/2024$18.15$18.35
+1.10%		$18.45$18.0343,034 shs$288.59 million
10/15/2024$17.98$18.15
+0.95%		$18.60$17.9869,007 shs$285.45 million
10/14/2024$17.75$17.98
+1.30%		$18.06$17.7058,542 shs$282.77 million
10/11/2024$17.47$17.75
+1.60%		$17.91$17.5319,795 shs$279.39 million
10/10/2024$17.33$17.47
+0.81%		$17.52$17.1642,495 shs$274.75 million
10/09/2024$17.32$17.33
+0.06%		$17.50$17.2153,790 shs$272.55 million
10/08/2024$17.65$17.32
-1.87%		$17.77$17.2945,824 shs$272.39 million
10/07/2024$17.71$17.65
-0.34%		$17.75$17.5752,395 shs$277.58 million
10/04/2024$17.60$17.71
+0.62%		$17.98$17.7149,816 shs$278.53 million
10/03/2024$17.51$17.60
+0.51%		$17.65$17.4543,062 shs$276.80 million
10/02/2024$17.51$17.51$17.58$17.4627,559 shs$275.38 million
10/01/2024$17.82$17.51
-1.74%		$17.83$17.5050,036 shs$275.38 million
09/30/2024$17.75$17.82
+0.39%		$17.97$17.6521,031 shs$280.26 million
09/27/2024$17.68$17.75
+0.40%		$17.83$17.7036,845 shs$279.15 million
09/26/2024$17.29$17.68
+2.26%		$17.83$17.4043,744 shs$278.05 million
09/25/2024$17.75$17.29
-2.59%		$17.49$16.8938,248 shs$272.15 million
09/24/2024$17.82$17.75
-0.39%		$17.87$17.7339,949 shs$279.15 million
09/23/2024$17.79$17.82
+0.17%		$17.94$17.6535,547 shs$280.26 million
09/20/2024$18.11$17.79
-1.77%		$18.25$17.79146,114 shs$279.78 million
09/19/2024$17.70$18.11
+2.32%		$18.18$17.6640,949 shs$284.82 million
09/18/2024$17.56$17.70
+0.80%		$18.00$17.2734,190 shs$278.37 million
09/17/2024$17.55$17.56
+0.06%		$17.92$17.4437,114 shs$276.17 million
09/16/2024$17.41$17.55
+0.80%		$17.65$17.1234,846 shs$276.24 million
09/13/2024$16.61$17.41
+4.82%		$17.46$16.8683,283 shs$274.03 million
09/12/2024$16.52$16.61
+0.54%		$16.70$16.4155,761 shs$261.23 million
09/11/2024$16.56$16.52
-0.24%		$16.64$16.2438,591 shs$260.03 million
09/10/2024$16.65$16.56
-0.54%		$16.81$16.5142,181 shs$260.65 million
09/09/2024$16.57$16.65
+0.48%		$16.81$16.6029,120 shs$262.07 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
09/06/2024$16.75$16.57
-1.07%		$16.81$16.5043,376 shs$260.60 million
09/05/2024$16.90$16.75
-0.89%		$17.05$16.7245,368 shs$263.43 million
09/04/2024$17.22$16.90
-1.86%		$17.27$16.7029,040 shs$265.79 million
09/03/2024$16.97$17.22
+1.47%		$17.36$16.7745,172 shs$270.82 million
09/02/2024$16.97$16.97$17.01$16.7331,200 shs$266.89 million
08/30/2024$16.98$16.97
-0.06%		$17.02$16.7331,253 shs$266.89 million
08/29/2024$16.71$16.98
+1.62%		$17.05$16.6148,565 shs$267.04 million
08/28/2024$16.70$16.71
+0.06%		$16.81$16.3371,822 shs$262.80 million
08/27/2024$16.80$16.70
-0.60%		$16.94$16.5748,045 shs$262.64 million
08/26/2024$16.94$16.80
-0.83%		$17.08$16.74101,151 shs$264.21 million
08/23/2024$16.35$16.94
+3.61%		$17.18$16.4862,782 shs$266.42 million
08/22/2024$16.49$16.35
-0.85%		$16.63$16.3124,088 shs$257.14 million
08/21/2024$16.33$16.49
+0.98%		$16.49$16.1819,162 shs$259.34 million
08/20/2024$16.50$16.33
-1.03%		$16.61$16.2746,529 shs$256.82 million
08/19/2024$16.31$16.50
+1.16%		$16.59$16.4133,848 shs$259.50 million
08/16/2024$16.20$16.31
+0.68%		$16.56$16.1541,042 shs$256.51 million
08/15/2024$15.95$16.20
+1.57%		$16.50$15.9046,057 shs$254.78 million
08/14/2024$15.89$15.95
+0.38%		$16.07$15.9038,625 shs$250.85 million
08/13/2024$15.52$15.89
+2.38%		$15.96$15.5034,209 shs$249.90 million
08/12/2024$15.55$15.52
-0.19%		$15.84$15.3074,245 shs$244.08 million
08/09/2024$15.67$15.55
-0.77%		$15.65$15.4821,542 shs$244.56 million
08/08/2024$15.49$15.67
+1.16%		$15.75$15.4024,890 shs$246.44 million
08/07/2024$15.63$15.49
-0.90%		$15.88$15.4334,454 shs$243.61 million
08/06/2024$15.60$15.63
+0.19%		$15.73$14.9092,723 shs$245.86 million
08/05/2024$16.30$15.60
-4.29%		$16.19$15.1755,394 shs$245.39 million
08/02/2024$16.88$16.30
-3.44%		$16.52$16.2269,308 shs$256.40 million
08/01/2024$17.95$16.88
-5.96%		$18.06$16.7544,487 shs$265.52 million

Related Companies

This page (NASDAQ:CIVB) was last updated on 11/2/2024 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
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored