Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

Civista Bancshares logo
$19.85 +0.23 (+1.17%)
Closing price 04/2/2025 04:00 PM Eastern
Extended Trading
$19.87 +0.02 (+0.12%)
As of 04:28 AM 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.

Civista Bancshares Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
-4.80%
3 Month
Performance
-4.57%
6 Month
Performance
+12.78%
Year-To-Date
Performance
-5.66%
1 Year
Performance
+32.42%
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.

CIVB Stock Chart for Thursday, April, 3, 2025

Remove Ads

Civista Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/02/2025$19.62$19.85
+1.17%
$20.33$19.5034,610 shs$307.26 million
04/01/2025$19.54$19.62
+0.41%
$19.90$19.2137,073 shs$303.70 million
03/31/2025$19.47$19.54
+0.36%
$19.89$19.3089,386 shs$302.46 million
03/28/2025$19.92$19.47
-2.26%
$19.92$19.4733,529 shs$301.38 million
03/27/2025$19.72$19.92
+1.01%
$20.00$19.6129,149 shs$308.34 million
03/26/2025$19.40$19.72
+1.65%
$19.72$19.3525,507 shs$305.25 million
03/25/2025$19.83$19.40
-2.17%
$19.71$19.3927,058 shs$300.29 million
03/24/2025$19.53$19.83
+1.54%
$19.90$19.6319,990 shs$306.95 million
03/21/2025$19.64$19.53
-0.56%
$20.00$19.1772,613 shs$302.31 million
03/20/2025$19.92$19.64
-1.41%
$20.18$19.5230,254 shs$304.01 million
03/19/2025$19.59$19.92
+1.68%
$20.17$19.6022,509 shs$308.34 million
03/18/2025$19.68$19.59
-0.46%
$19.91$19.3238,428 shs$303.23 million
03/17/2025$19.36$19.68
+1.65%
$19.68$19.1526,464 shs$304.63 million
03/14/2025$19.19$19.36
+0.89%
$19.60$18.8432,622 shs$299.67 million
03/13/2025$19.17$19.19
+0.10%
$19.45$19.1822,129 shs$297.04 million
03/12/2025$18.84$19.17
+1.75%
$19.22$18.4535,569 shs$301.68 million
03/11/2025$19.08$18.84
-1.26%
$19.12$18.5853,455 shs$296.49 million
03/10/2025$19.78$19.08
-3.54%
$19.93$18.9745,808 shs$300.26 million
03/07/2025$19.67$19.78
+0.56%
$19.91$19.4235,469 shs$311.28 million
03/06/2025$19.77$19.67
-0.51%
$19.95$19.3931,156 shs$309.55 million
03/05/2025$20.04$19.77
-1.35%
$20.00$19.6529,404 shs$311.12 million
03/04/2025$20.85$20.04
-3.88%
$20.36$20.0229,822 shs$315.37 million
03/03/2025$20.61$20.85
+1.16%
$21.28$20.5934,932 shs$328.12 million

This page (NASDAQ:CIVB) was last updated on 4/3/2025 by MarketBeat.com Staff
From Our Partners