Skip to main content

Civista Bancshares, Inc. - Common Stock (NQ:CIVB)

20.75 -0.22 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 20.89 21.23 20.64 20.75 97,734 -0.22(-1.05%)
Sep 02, 2025 20.91 21.09 20.70 20.97 100,094 -0.22(-1.04%)
Aug 29, 2025 21.00 21.24 20.88 21.19 105,177 +0.32(+1.53%)
Aug 28, 2025 21.11 21.11 20.69 20.87 61,328 -0.01(-0.05%)
Aug 27, 2025 20.99 21.18 20.81 20.88 64,355 -0.12(-0.57%)
Aug 26, 2025 20.77 21.14 20.68 21.00 78,482 +0.43(+2.09%)
Aug 25, 2025 20.83 20.93 20.52 20.57 91,709 -0.32(-1.53%)
Aug 22, 2025 20.07 20.95 19.89 20.89 117,046 +1.00(+5.03%)
Aug 21, 2025 19.97 20.04 19.75 19.89 83,380 -0.19(-0.95%)
Aug 20, 2025 19.91 20.11 19.82 20.08 50,202 +0.17(+0.85%)
Aug 19, 2025 19.84 20.33 19.75 19.91 94,365 +0.02(+0.10%)
Aug 18, 2025 19.67 20.13 19.67 19.89 109,629 -0.12(-0.60%)
Aug 15, 2025 20.41 20.41 19.88 20.01 93,891 -0.31(-1.53%)
Aug 14, 2025 20.31 20.65 20.18 20.32 64,955 -0.29(-1.41%)
Aug 13, 2025 20.72 20.98 20.29 20.61 61,476 +0.12(+0.59%)
Aug 12, 2025 19.85 20.54 19.85 20.49 69,248 +0.79(+4.01%)
Aug 11, 2025 19.37 19.77 19.31 19.70 53,770 +0.36(+1.86%)
Aug 08, 2025 19.42 19.54 19.01 19.34 88,147 +0.06(+0.31%)
Aug 07, 2025 19.46 19.50 19.11 19.28 70,038 -0.09(-0.46%)
Aug 06, 2025 19.39 19.52 19.13 19.37 87,408 +0.03(+0.16%)
Aug 05, 2025 19.41 19.50 19.10 19.34 276,006 +0.04(+0.21%)
Aug 04, 2025 19.21 19.33 18.89 19.30 96,884 +0.12(+0.62%)
Aug 01, 2025 19.11 19.31 18.78 19.18 168,685 -0.12(-0.62%)
Jul 31, 2025 19.45 19.69 19.14 19.30 146,700 -0.26(-1.32%)
Jul 30, 2025 19.95 20.12 19.48 19.56 196,412 -0.37(-1.84%)
Jul 29, 2025 19.97 20.06 19.86 19.92 90,425 -0.07(-0.37%)
Jul 28, 2025 19.91 20.26 19.83 20.00 110,376 -0.01(-0.07%)
Jul 25, 2025 20.82 20.82 19.90 20.01 93,643 -0.70(-3.40%)
Jul 24, 2025 21.01 21.34 20.63 20.72 178,069 -0.50(-2.34%)
Jul 23, 2025 21.07 21.34 20.99 21.21 53,650 +0.14(+0.66%)
Jul 22, 2025 21.03 21.46 20.97 21.07 63,150 -0.01(-0.05%)
Jul 21, 2025 21.18 21.42 21.01 21.08 125,821 -0.05(-0.23%)
Jul 18, 2025 21.45 21.45 21.11 21.13 46,211 -0.13(-0.61%)
Jul 17, 2025 21.26 21.57 21.07 21.26 88,938 -0.13(-0.60%)
Jul 16, 2025 21.22 21.76 20.98 21.39 81,336 +0.19(+0.89%)
Jul 15, 2025 21.50 21.50 21.06 21.20 123,532 -0.35(-1.61%)
Jul 14, 2025 21.06 21.71 21.06 21.55 106,269 +0.31(+1.45%)
Jul 11, 2025 21.94 22.21 21.11 21.24 470,592 -3.36(-13.66%)
Jul 10, 2025 24.64 24.77 24.33 24.60 47,109 +0.10(+0.40%)
Jul 09, 2025 24.77 24.77 24.15 24.50 20,401 -0.21(-0.84%)
Jul 08, 2025 24.60 24.78 24.46 24.71 37,945 +0.31(+1.26%)
Jul 07, 2025 24.86 24.99 24.24 24.41 57,364 -0.46(-1.83%)
Jul 03, 2025 25.26 25.37 24.66 24.86 47,568 +0.30(+1.21%)
Jul 02, 2025 23.65 24.70 23.30 24.56 111,010 +1.15(+4.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.