NASDAQ · CIVB

Civista Bancshares, Inc.

Financial Services · Banks - Regional

$27.60

Up+$0.06 (+0.22%)

Updated Aug 22, 2026, 6:08 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CIVB price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CIVB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$27.72	$27.89	$27.24	$27.60	393.73K
Aug 20, 2026	$27.36	$27.66	$27.0701	$27.54	109.79K
Aug 19, 2026	$28.33	$28.37	$27.43	$27.49	199.18K
Aug 18, 2026	$28.50	$28.505	$28.125	$28.30	115.14K
Aug 17, 2026	$28.36	$28.82	$28.13	$28.36	137.89K
Aug 14, 2026	$28.62	$28.99	$28.40	$28.51	184.6K
Aug 13, 2026	$28.85	$29.07	$28.535	$28.63	127.42K
Aug 12, 2026	$28.53	$28.955	$28.47	$28.71	119.17K
Aug 11, 2026	$28.15	$28.66	$28.15	$28.45	147.15K
Aug 10, 2026	$28.22	$28.37	$27.97	$28.13	71.47K
Aug 7, 2026	$28.62	$28.625	$28.04	$28.33	104.89K
Aug 6, 2026	$29.04	$29.15	$28.42	$28.67	163.04K
Aug 5, 2026	$29.11	$29.11	$28.78	$28.84	91.6K
Aug 4, 2026	$29.06	$29.35	$28.875	$29.09	169.13K
Aug 3, 2026	$29.47	$29.97	$29.11	$29.20	163.26K
Jul 31, 2026	$28.80	$29.13	$28.50	$29.06	111.32K
Jul 30, 2026	$29.37	$29.43	$28.755	$28.90	147.42K
Jul 29, 2026	$29.18	$29.665	$29.06	$29.25	120.53K
Jul 28, 2026	$28.88	$29.58	$28.715	$29.30	94.7K
Jul 27, 2026	$28.69	$28.91	$28.495	$28.65	100.56K
Jul 24, 2026	$28.50	$28.98	$28.30	$28.58	125.19K