Civista Bancshares (CIVB) Stock Chart & Stock Price History → 1k a day while computer does all work? (From Digital Mavericks Media) (Ad) Free CIVB Stock Alerts $14.32 +0.12 (+0.85%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Civista Bancshares Stock Price Performance5 Day Performance-2.59%1 Month Performance+0.28%3 Month Performance-4.66%6 Month Performance-8.50%Year-To-Date Performance-22.34%1 Year Performance-4.41% 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 Email Address Ad Paradigm PressElon Musk’s Final Masterpiece: “X-9840”The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840. Click here to see the details because there’s not much time to prepare. CIVB Stock Chart for Friday, May, 31, 2024 CIVB Chart by TradingView Civista Bancshares Share 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 Capitalization05/30/2024$14.20$14.32+0.85%$14.49$14.2813,615 shs$225.25 million05/29/2024$14.36$14.20-1.11%$14.40$14.1032,711 shs$223.37 million05/28/2024$14.70$14.36-2.31%$14.84$14.3031,298 shs$225.84 million05/27/2024$14.70$14.70$14.89$14.6020,500 shs$231.23 million05/24/2024$14.80$14.70-0.68%$14.89$14.6020,510 shs$231.23 million05/23/2024$15.52$14.80-4.64%$15.35$14.6751,408 shs$232.76 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. 05/22/2024$14.72$15.52+5.43%$15.66$14.6645,081 shs$244.13 million05/21/2024$14.54$14.72+1.24%$14.72$14.5110,867 shs$231.55 million05/20/2024$15.07$14.54-3.52%$15.29$14.5419,916 shs$228.71 million05/17/2024$14.65$15.07+2.87%$15.09$14.6840,535 shs$237.05 million05/16/2024$14.73$14.65-0.54%$14.76$14.5129,096 shs$230.44 million05/15/2024$14.65$14.73+0.55%$14.74$14.5714,400 shs$231.70 million05/14/2024$14.56$14.65+0.62%$14.74$14.5817,571 shs$230.44 million05/13/2024$14.83$14.56-1.82%$15.01$14.5538,428 shs$232.64 million05/10/2024$14.81$14.83+0.14%$14.92$14.4941,363 shs$232.64 million05/09/2024$14.49$14.81+2.21%$14.81$14.4164,849 shs$232.32 million05/08/2024$13.81$14.49+4.92%$14.57$13.9653,617 shs$227.31 million05/07/2024$14.23$13.81-2.95%$14.29$13.7154,747 shs$216.68 million05/06/2024$14.22$14.23+0.07%$14.33$14.0150,984 shs$223.27 million05/03/2024$14.27$14.22-0.35%$14.48$14.1629,913 shs$223.07 million05/02/2024$14.28$14.27-0.07%$14.44$14.2036,738 shs$223.90 million05/01/2024$14.28$14.28$14.46$14.0633,765 shs$224.05 million04/30/2024$14.78$14.28-3.38%$14.72$14.1557,183 shs$224.05 million04/29/2024$14.85$14.78-0.47%$15.05$14.5867,487 shs$231.90 million04/26/2024$15.12$14.85-1.79%$15.09$14.7815,593 shs$233.00 million04/25/2024$15.35$15.12-1.50%$15.25$14.8922,743 shs$237.23 million04/24/2024$15.14$15.35+1.39%$15.35$14.9419,260 shs$240.80 million04/23/2024$15.24$15.14-0.66%$15.34$15.0419,024 shs$237.55 million04/22/2024$15.02$15.24+1.46%$15.46$14.9920,354 shs$239.12 million04/19/2024$14.31$15.02+4.96%$15.02$14.2429,743 shs$235.62 million04/18/2024$14.29$14.31+0.14%$14.49$14.2826,692 shs$224.52 million04/17/2024$14.50$14.29-1.45%$14.50$14.2514,319 shs$224.21 million04/16/2024$14.56$14.50-0.41%$14.54$13.9926,608 shs$227.51 million04/15/2024$14.34$14.56+1.53%$14.67$14.3119,866 shs$228.45 million04/12/2024$14.33$14.34+0.07%$14.51$14.0921,868 shs$225.00 million04/11/2024$14.45$14.33-0.83%$14.51$14.1423,180 shs$224.84 million04/10/2024$14.76$14.45-2.10%$14.55$14.1148,919 shs$226.72 million04/09/2024$14.93$14.76-1.14%$14.99$14.6522,200 shs$231.58 million04/08/2024$15.02$14.93-0.60%$15.30$14.9313,519 shs$234.25 million04/05/2024$15.23$15.02-1.38%$15.40$14.9517,314 shs$235.62 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/04/2024$14.99$15.23+1.60%$15.37$15.0928,768 shs$238.96 million04/03/2024$14.65$14.99+2.32%$15.04$14.5630,197 shs$235.19 million04/02/2024$14.88$14.65-1.55%$15.07$14.5247,711 shs$229.86 million04/01/2024$15.38$14.88-3.25%$15.30$14.6728,628 shs$233.47 million03/29/2024$15.38$15.38$15.38$15.1033,289 shs$241.31 million03/28/2024$15.24$15.38+0.92%$15.38$15.1033,289 shs$241.31 million03/27/2024$14.92$15.24+2.14%$15.25$14.9238,323 shs$239.12 million03/26/2024$15.12$14.92-1.32%$15.27$14.8540,919 shs$234.10 million03/25/2024$15.05$15.12+0.47%$15.22$14.9919,019 shs$237.19 million03/22/2024$15.44$15.05-2.53%$15.47$14.9419,632 shs$236.13 million03/21/2024$14.90$15.44+3.62%$15.49$14.8577,436 shs$242.25 million03/20/2024$14.65$14.90+1.71%$14.90$14.5456,122 shs$233.74 million03/19/2024$14.66$14.65-0.07%$14.77$14.5136,950 shs$229.86 million03/18/2024$14.88$14.66-1.48%$14.90$14.4930,120 shs$230.16 million03/15/2024$14.30$14.88+4.06%$15.02$14.2585,788 shs$233.56 million03/14/2024$14.70$14.30-2.72%$14.70$14.3038,047 shs$224.51 million03/13/2024$14.65$14.70+0.34%$14.81$14.4538,414 shs$230.79 million03/12/2024$14.88$14.65-1.55%$14.85$14.5526,983 shs$230.01 million03/11/2024$14.80$14.88+0.57%$14.90$14.7718,144 shs$233.56 million03/08/2024$14.81$14.80-0.10%$14.95$14.7716,846 shs$232.28 million03/07/2024$14.83$14.81-0.13%$14.98$14.6823,736 shs$232.52 million03/06/2024$14.70$14.83+0.88%$14.87$14.4535,809 shs$232.77 million03/05/2024$14.82$14.70-0.81%$15.18$14.7016,209 shs$230.79 million03/04/2024$15.00$14.82-1.20%$15.13$14.7513,604 shs$232.67 million03/01/2024$15.02$15.00-0.13%$15.17$14.8029,943 shs$235.44 million02/29/2024$14.84$15.02+1.21%$15.34$14.8521,189 shs$235.81 million Related Companies: MVB Financial Stock Chart First Internet Bancorp Stock Chart ChoiceOne Financial Services Stock Chart ACNB Stock Chart Lakeland Bancorp Stock Chart Southside Bancshares Stock Chart Amalgamated Financial Stock Chart Community Trust Bancorp Stock Chart First Mid Bancshares Stock Chart ConnectOne Bancorp 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 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon Musk’s Final Masterpiece: “X-9840”Paradigm PressBill Clinton Backing Biden Replacement???The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.