Civista Bancshares, Inc. - Common Stock (CIVB)

Historical Prices For Civista Bancshares, Inc. - Common Stock (CIVB)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	22.56	23.04	22.56	22.85	106,481	22.85
11/28/2025	22.77	22.90	22.54	22.74	45,694	22.74
11/26/2025	22.75	22.87	22.52	22.80	77,240	22.80
11/25/2025	22.45	23.05	22.45	22.85	110,393	22.85
11/24/2025	22.42	22.62	22.04	22.29	65,228	22.29
11/21/2025	21.58	22.54	21.54	22.46	98,564	22.46
11/20/2025	21.57	21.86	21.32	21.47	109,895	21.47
11/19/2025	21.26	21.44	21.10	21.32	101,015	21.32
11/18/2025	21.39	21.72	21.15	21.18	56,066	21.18
11/17/2025	21.82	22.05	21.20	21.37	99,245	21.37
11/14/2025	21.85	21.98	21.48	21.92	37,005	21.92
11/13/2025	21.82	22.12	21.65	21.91	59,562	21.91
11/12/2025	21.81	22.19	21.81	21.91	41,814	21.91
11/11/2025	21.99	22.05	21.83	21.84	31,451	21.84
11/10/2025	22.14	22.18	21.84	21.98	44,573	21.98
11/07/2025	21.87	21.98	21.60	21.87	55,524	21.87
11/06/2025	21.74	21.95	21.59	21.87	64,026	21.87
11/05/2025	21.52	21.80	21.39	21.76	44,780	21.76
11/04/2025	21.27	21.59	21.19	21.36	69,770	21.36
11/03/2025	21.60	21.66	21.39	21.59	44,695	21.42
10/31/2025	21.55	21.81	21.20	21.53	86,635	21.36
10/30/2025	21.65	22.07	21.41	21.54	52,778	21.37
10/29/2025	21.78	22.10	21.36	21.65	110,703	21.48
10/28/2025	21.97	22.11	21.76	21.93	58,235	21.76
10/27/2025	22.18	22.50	21.91	21.97	63,628	21.80
10/24/2025	21.60	22.44	21.60	22.18	165,265	22.01
10/23/2025	21.71	22.37	20.87	21.28	178,731	21.11
10/22/2025	21.13	21.59	20.83	21.55	120,369	21.38
10/21/2025	20.85	21.25	20.60	20.78	106,226	20.62
10/20/2025	20.07	20.94	20.07	20.92	136,555	20.76
10/17/2025	20.10	20.27	19.97	19.97	95,546	19.81
10/16/2025	20.86	21.24	19.82	20.00	174,863	19.84
10/15/2025	21.47	21.61	20.85	20.97	255,935	20.80
10/14/2025	20.49	21.64	20.48	21.34	210,221	21.17
10/13/2025	20.48	20.70	20.31	20.55	155,489	20.39
10/10/2025	20.75	21.02	20.31	20.33	124,901	20.17
10/09/2025	20.77	20.96	20.44	20.74	57,966	20.58
10/08/2025	20.96	20.96	20.53	20.76	72,498	20.60
10/07/2025	20.81	20.90	20.75	20.90	52,972	20.74
10/06/2025	20.42	21.00	20.41	20.68	86,333	20.52
10/03/2025	20.26	20.53	20.18	20.45	49,260	20.29
10/02/2025	20.19	20.19	19.87	20.14	77,585	19.98
10/01/2025	20.31	20.31	19.95	20.18	55,925	20.02
9/30/2025	20.28	20.48	20.07	20.31	85,150	20.15
9/29/2025	20.73	20.73	20.31	20.33	93,106	20.17
9/26/2025	20.62	20.89	20.54	20.66	86,405	20.50
9/25/2025	20.46	20.77	20.41	20.59	87,861	20.43
9/24/2025	20.76	21.00	20.39	20.58	61,621	20.42
9/23/2025	20.77	21.04	20.62	20.72	81,148	20.56
9/22/2025	20.81	20.88	20.56	20.69	119,439	20.53
9/19/2025	21.30	21.37	20.75	20.79	652,739	20.63
9/18/2025	20.98	21.37	20.82	21.30	78,037	21.13
9/17/2025	20.74	21.31	20.52	20.79	100,815	20.63
9/16/2025	20.93	20.93	20.45	20.63	90,319	20.47
9/15/2025	20.96	21.10	20.70	20.85	69,736	20.69
9/12/2025	21.14	21.24	20.68	20.83	56,403	20.67
9/11/2025	21.15	21.15	20.87	21.06	126,433	20.89
9/10/2025	21.03	21.20	21.00	21.09	77,771	20.92
9/09/2025	21.24	21.25	20.83	21.01	82,579	20.84
9/08/2025	21.05	21.25	20.98	21.08	59,394	20.91
9/05/2025	21.20	21.41	20.87	21.02	87,558	20.85
9/04/2025	20.78	21.26	20.78	21.19	49,203	21.02
9/03/2025	20.89	21.23	20.64	20.75	97,734	20.59
9/02/2025	20.91	21.09	20.70	20.97	100,094	20.80