CIVB - CIVISTA BANCSHARES, INC.
23.43
0.200 0.854%
Share volume: 197,249
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.23
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $23.46 | $23.46 | $23.69 | $23.69 | $23.14 | $23.14 | $23.43 | $23.43 | 197,249 | $197,249.00 |
| 03-03-2026 | $22.85 | $22.85 | $23.41 | $23.41 | $22.69 | $22.69 | $23.23 | $23.23 | 93,494 | $93,494.00 |
| 03-02-2026 | $23.21 | $23.21 | $24.01 | $24.01 | $22.06 | $22.06 | $23.54 | $23.54 | 99,606 | $99,606.00 |
| 02-27-2026 | $23.90 | $23.90 | $24.16 | $24.16 | $23.51 | $23.51 | $23.81 | $23.81 | 96,731 | $96,731.00 |
| 02-26-2026 | $24.50 | $24.50 | $24.77 | $24.77 | $24.11 | $24.11 | $24.43 | $24.43 | 72,681 | $72,681.00 |
| 02-25-2026 | $24.02 | $24.02 | $24.49 | $24.49 | $24.02 | $24.02 | $24.45 | $24.45 | 53,689 | $53,689.00 |
| 02-24-2026 | $23.82 | $23.82 | $23.99 | $23.99 | $23.32 | $23.32 | $23.90 | $23.90 | 86,635 | $86,635.00 |
| 02-23-2026 | $24.49 | $24.49 | $24.78 | $24.78 | $23.52 | $23.52 | $23.82 | $23.82 | 95,127 | $95,127.00 |
| 02-20-2026 | $24.03 | $24.03 | $24.47 | $24.47 | $23.75 | $23.75 | $24.43 | $24.43 | 83,926 | $83,926.00 |
| 02-19-2026 | $23.75 | $23.75 | $24.15 | $24.15 | $23.65 | $23.65 | $24.07 | $24.07 | 58,390 | $58,390.00 |