Skip to main content
CIVB logo

Civista Bancshares, Inc.

CIVBNASDAQFinancialsBanks - Regional

$28.22Today:- (-)1Y +32.28%

As of Oct 26, 2026 close

Market cap
$584.06M
P/E (TTM)
10.75
Forward P/E
7.55
Dividend yield
3.16%
52-week range
$20.60$29.97
Volume (live)
-
Avg. volume (3M)
127.53K

Civista Bancshares (CIVB) Historical Stock Prices

Analyze Civista Bancshares (CIVB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Civista Bancshares (CIVB) Interactive Price Chart

Interactive historical price chart showing Civista Bancshares stock price movements and trends across multiple time periods.

Loading chart...

CIVB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CIVB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202628.3328.3327.6428.1628.1695.73K
Oct 26, 202628.4028.6128.0728.2228.2297.66K
Oct 23, 202628.0028.7227.8728.2928.29132.00K
Oct 22, 202627.5028.2127.2728.1528.15216.28K
Oct 21, 202626.9626.9626.6126.7526.7590.95K
Oct 20, 202626.7827.3326.6526.9126.91151.03K
Oct 19, 202626.8626.9826.6326.6926.6986.69K
Oct 16, 202626.9227.3926.7726.8526.85149.90K
Oct 15, 202626.6927.0626.5026.8526.8598.09K
Oct 14, 202626.3326.7326.1526.4626.46130.46K
Oct 13, 202626.8427.0526.4226.6826.68116.09K
Oct 12, 202626.4126.8426.4126.7126.7198.41K
Oct 9, 202626.7226.7226.3526.4126.4158.96K
Oct 8, 202626.6427.1326.3626.9426.94143.19K
Oct 7, 202626.4526.7026.2526.6026.60100.54K
Oct 6, 202626.9027.1126.6426.7126.7181.39K
Oct 5, 202626.8827.1026.6726.8226.8293.08K
Oct 2, 202626.8827.1526.7426.9826.9896.70K
Oct 1, 202626.2726.6125.9126.5726.5776.64K
Sep 30, 202626.5726.6126.1626.3826.38121.28K
Sep 29, 202626.7127.0026.2626.5526.55115.28K
Sep 28, 202626.9727.4926.6126.7126.71118.80K
Sep 25, 202627.1227.2726.2727.0627.06205.53K
Sep 24, 202626.7827.1426.5727.0627.06176.44K
Sep 23, 202626.8726.9726.5026.5926.5979.46K
Sep 22, 202627.2127.3326.9127.0327.03124.16K
Sep 21, 202627.2927.4927.0027.0827.08109.04K
Sep 18, 202627.0627.3826.8627.2927.29440.39K
Sep 17, 202627.3627.4327.0927.2327.2379.30K
Sep 16, 202627.4227.5526.7927.1627.16142.46K
Sep 15, 202627.6627.7027.3527.5527.5577.43K
Sep 14, 202627.3927.7227.3927.5327.53110.36K
Sep 11, 202627.5927.5927.2027.4427.44114.53K
Sep 10, 202627.0927.4326.9127.3527.35151.30K
Sep 9, 202627.2527.4127.0127.1427.14127.40K
Sep 8, 202627.6427.9027.3827.4327.4399.93K
Sep 4, 202627.4427.8527.4427.7727.7780.98K
Sep 3, 202627.5727.9527.3127.5727.57149.65K
Sep 2, 202627.0727.5526.9227.4127.41174.65K
Sep 1, 202626.9927.2426.3226.9726.97196.57K
Aug 31, 202627.2627.3026.9526.9826.98222.85K
Aug 28, 202627.5427.6727.4027.4827.48119.53K
Aug 27, 202627.1227.6027.0527.4327.43253.60K
Aug 26, 202627.4327.6727.1727.3827.38216.98K
Aug 25, 202627.7127.7127.2227.3827.38116.09K
Aug 24, 202627.7127.9627.4927.5427.54157.48K
Aug 21, 202627.7227.8927.2427.6027.60393.73K
Aug 20, 202627.3627.6627.0727.5427.54109.79K
Aug 19, 202628.3328.3727.4327.4927.49199.18K
Aug 18, 202628.5028.5028.1328.3028.30115.14K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.