NASDAQ · CIVB

Civista Bancshares, Inc.

Financial Services · Banks - Regional

$28.47

Down-$0.33 (-1.15%)

Updated Nov 4, 2026, 5:30 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CIVB

CIVB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

CIVB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$28.86	$28.86	$28.37	$28.47	105.57K
Nov 2, 2026	$28.50	$29.03	$28.20	$28.98	178.87K
Oct 30, 2026	$28.62	$28.98	$28.10	$28.23	104.36K
Oct 29, 2026	$28.40	$28.83	$28.355	$28.47	201.57K
Oct 28, 2026	$28.11	$28.34	$27.80	$28.18	118.06K
Oct 27, 2026	$28.33	$28.33	$27.64	$28.16	95.74K
Oct 26, 2026	$28.40	$28.61	$28.07	$28.22	97.66K
Oct 23, 2026	$28.00	$28.72	$27.87	$28.29	132K
Oct 22, 2026	$27.50	$28.21	$27.275	$28.15	216.28K
Oct 21, 2026	$26.96	$26.96	$26.61	$26.75	90.95K
Oct 20, 2026	$26.78	$27.33	$26.65	$26.91	151.03K
Oct 19, 2026	$26.86	$26.98	$26.63	$26.69	86.69K
Oct 16, 2026	$26.92	$27.39	$26.77	$26.85	149.9K
Oct 15, 2026	$26.69	$27.06	$26.50	$26.85	98.09K
Oct 14, 2026	$26.33	$26.73	$26.15	$26.46	130.46K
Oct 13, 2026	$26.84	$27.055	$26.42	$26.68	116.09K
Oct 12, 2026	$26.41	$26.84	$26.41	$26.71	98.41K
Oct 9, 2026	$26.72	$26.72	$26.35	$26.41	58.96K
Oct 8, 2026	$26.64	$27.13	$26.36	$26.94	143.19K
Oct 7, 2026	$26.45	$26.70	$26.25	$26.60	100.54K
Oct 6, 2026	$26.90	$27.11	$26.64	$26.71	81.39K