Civista Bancshares (CIVB) Stock Chart & Stock Price History $20.65 -0.38 (-1.81%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$20.66 +0.01 (+0.05%) As of 02/21/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Civista Bancshares Stock Price Performance 5 Day Performance-3.39%1 Month Performance-2.55%3 Month Performance-9.83%6 Month Performance+21.90%Year-To-Date Performance-1.85%1 Year Performance+36.75% Receive CIVB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter. Email Address CIVB Stock Chart for Sunday, February, 23, 2025 CIVB Chart by TradingView Civista Bancshares Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$21.03$20.65-1.81%$21.57$20.6545,311 shs$325.03 million02/20/2025$21.23$21.03-0.94%$21.18$20.7638,174 shs$331.01 million02/19/2025$21.37$21.23-0.67%$21.51$21.0129,075 shs$334.16 million02/18/2025$21.13$21.37+1.15%$21.65$21.1328,511 shs$336.43 million02/17/2025$21.13$21.13$21.65$21.0035,956 shs$332.59 million02/14/2025$21.47$21.13-1.58%$21.65$21.0035,956 shs$332.52 million02/13/2025$21.37$21.47+0.47%$21.49$21.1824,044 shs$337.94 million02/12/2025$21.89$21.37-2.38%$21.63$20.9530,580 shs$336.36 million02/11/2025$21.76$21.89+0.60%$22.03$21.4827,456 shs$344.55 million02/10/2025$21.46$21.76+1.40%$22.01$21.2754,771 shs$342.50 million Get the Latest News and Ratings for CIVB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$21.44$21.46+0.09%$21.60$20.8891,276 shs$337.78 million02/06/2025$21.22$21.44+1.04%$21.71$21.1074,703 shs$337.40 million02/05/2025$21.08$21.22+0.66%$21.86$21.0959,532 shs$334.00 million02/04/2025$20.90$21.08+0.86%$21.19$20.6159,823 shs$331.80 million02/03/2025$22.06$20.90-5.26%$22.19$20.7968,506 shs$328.97 million01/31/2025$21.39$22.06+3.13%$22.75$21.5995,234 shs$347.22 million01/30/2025$21.51$21.39-0.56%$23.00$21.2342,332 shs$336.68 million01/29/2025$21.46$21.51+0.23%$21.63$20.9527,782 shs$338.57 million01/28/2025$21.62$21.46-0.74%$21.72$21.1759,425 shs$337.78 million01/27/2025$21.23$21.62+1.84%$21.81$21.2534,467 shs$340.30 million01/24/2025$21.19$21.23+0.19%$21.43$20.7728,549 shs$334.16 million01/23/2025$21.06$21.19+0.62%$21.46$20.9063,709 shs$333.53 million01/22/2025$21.30$21.06-1.13%$21.21$20.7535,596 shs$331.48 million Related Companies Byline Bancorp Stock Chart QCR Stock Chart Grupo Supervielle Stock Chart Origin Bancorp Stock Chart Origin Bancorp Stock Chart Coastal Financial Stock Chart Firstsun Capital Bancorp Stock Chart First Bancshares Stock Chart Pagaya Technologies Stock Chart OppFi Stock Chart Receive CIVB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CIVB) was last updated on 2/23/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon “obliterates” Bill Gates?All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | SponsoredBetter than Bitcoin – and potentially more profitableThe world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...Brownstone Research | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredNvidia > DeepSeekEveryone's getting it all wrong … Sure, DeepSeek's reveal caused AI stocks to tumble … But, in the long ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Civista Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Civista Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CIVB Stock Alerts