CIVB - CIVISTA BANCSHARES, INC.
24.28
-0.320 -1.318%
Share volume: 77,790
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$24.60
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $24.48 | $24.48 | $24.65 | $24.65 | $24.12 | $24.12 | $24.28 | $24.28 | 77,790 | $77,790.00 |
| 04-17-2026 | $23.87 | $23.87 | $24.93 | $24.93 | $23.85 | $23.85 | $24.60 | $24.60 | 187,937 | $187,937.00 |
| 04-16-2026 | $23.76 | $23.76 | $24.07 | $24.07 | $23.53 | $23.53 | $23.59 | $23.59 | 101,598 | $101,598.00 |
| 04-15-2026 | $23.89 | $23.89 | $24.07 | $24.07 | $23.56 | $23.56 | $23.91 | $23.91 | 65,219 | $65,219.00 |
| 04-14-2026 | $23.93 | $23.93 | $24.08 | $24.08 | $23.22 | $23.22 | $23.93 | $23.93 | 111,893 | $111,893.00 |
| 04-13-2026 | $24.00 | $24.00 | $24.15 | $24.15 | $23.80 | $23.80 | $24.01 | $24.01 | 136,388 | $136,388.00 |
| 04-10-2026 | $24.19 | $24.19 | $24.27 | $24.27 | $23.75 | $23.75 | $24.05 | $24.05 | 93,167 | $93,167.00 |
| 04-09-2026 | $23.51 | $23.51 | $24.24 | $24.24 | $23.46 | $23.46 | $24.17 | $24.17 | 105,065 | $105,065.00 |
| 04-08-2026 | $24.17 | $24.17 | $24.25 | $24.25 | $23.61 | $23.61 | $23.70 | $23.70 | 80,178 | $80,178.00 |
| 04-07-2026 | $23.13 | $23.13 | $23.56 | $23.56 | $22.98 | $22.98 | $23.47 | $23.47 | 72,830 | $72,830.00 |