NASDAQ · CIVB

Civista Bancshares, Inc.

Financial Services · Banks - Regional

$26.94

Up+$0.34 (+1.28%)

Updated Oct 9, 2026, 2:00 AM

SID Score

5.2/10

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 Oct 8, 2026

Daily close

View OHLC price history

CIVB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 5, 2026	$26.88	$27.10	$26.67	$26.82	93.08K
Oct 2, 2026	$26.88	$27.15	$26.74	$26.98	96.7K
Oct 1, 2026	$26.27	$26.61	$25.905	$26.57	76.64K
Sep 30, 2026	$26.57	$26.61	$26.16	$26.38	121.28K
Sep 29, 2026	$26.71	$26.995	$26.26	$26.55	115.28K
Sep 28, 2026	$26.97	$27.49	$26.61	$26.71	118.8K
Sep 25, 2026	$27.12	$27.27	$26.265	$27.06	205.53K
Sep 24, 2026	$26.78	$27.14	$26.57	$27.06	176.44K
Sep 23, 2026	$26.87	$26.97	$26.50	$26.59	79.46K
Sep 22, 2026	$27.21	$27.33	$26.91	$27.03	124.16K
Sep 21, 2026	$27.29	$27.49	$27.00	$27.08	109.04K
Sep 18, 2026	$27.06	$27.38	$26.86	$27.29	440.39K
Sep 17, 2026	$27.36	$27.43	$27.095	$27.23	79.3K
Sep 16, 2026	$27.42	$27.55	$26.785	$27.16	142.46K
Sep 15, 2026	$27.655	$27.70	$27.35	$27.55	77.43K
Sep 14, 2026	$27.39	$27.72	$27.39	$27.53	110.36K
Sep 11, 2026	$27.59	$27.59	$27.205	$27.44	114.53K
Sep 10, 2026	$27.09	$27.43	$26.91	$27.35	151.3K