Civista Bancshares, Inc. - Common Stock (CIVB)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	21.71	22.37	20.87	21.28	178,731	21.28
10/22/2025	21.13	21.59	20.83	21.55	120,369	21.55
10/21/2025	20.85	21.25	20.60	20.78	106,226	20.78
10/20/2025	20.07	20.94	20.07	20.92	136,555	20.92
10/17/2025	20.10	20.27	19.97	19.97	95,546	19.97
10/16/2025	20.86	21.24	19.82	20.00	174,863	20.00
10/15/2025	21.47	21.61	20.85	20.97	255,935	20.97
10/14/2025	20.49	21.64	20.48	21.34	210,221	21.34
10/13/2025	20.48	20.70	20.31	20.55	155,489	20.55
10/10/2025	20.75	21.02	20.31	20.33	124,901	20.33
10/09/2025	20.77	20.96	20.44	20.74	57,966	20.74
10/08/2025	20.96	0.00	20.53	20.76	72,498	20.76
10/07/2025	20.81	20.90	20.75	20.90	52,972	20.90
10/06/2025	20.42	21.00	20.41	20.68	86,333	20.68
10/03/2025	20.26	20.53	20.18	20.45	49,260	20.45
10/02/2025	20.19	20.19	19.87	20.14	77,585	20.14
10/01/2025	20.31	20.31	19.95	20.18	55,925	20.18
9/30/2025	20.28	20.48	20.07	20.31	85,150	20.31
9/29/2025	20.73	20.73	20.31	20.33	93,106	20.33
9/26/2025	20.62	20.89	20.54	20.66	86,405	20.66
9/25/2025	20.46	20.77	20.41	20.59	87,861	20.59
9/24/2025	20.76	21.00	20.39	20.58	61,621	20.58
9/23/2025	20.77	21.04	20.62	20.72	81,148	20.72
9/22/2025	20.81	20.88	20.56	20.69	119,439	20.69
9/19/2025	21.30	21.37	20.75	20.79	652,739	20.79
9/18/2025	20.98	21.37	20.82	21.30	78,037	21.30
9/17/2025	20.74	21.31	20.52	20.79	100,815	20.79
9/16/2025	20.93	20.93	20.45	20.63	90,319	20.63
9/15/2025	20.96	21.10	20.70	20.85	69,736	20.85
9/12/2025	21.14	21.24	20.68	20.83	56,403	20.83
9/11/2025	21.15	21.15	20.87	21.06	126,433	21.06
9/10/2025	21.03	21.20	21.00	21.09	77,771	21.09
9/09/2025	21.24	21.25	20.83	21.01	82,579	21.01
9/08/2025	21.05	21.25	20.98	21.08	59,394	21.08
9/05/2025	21.20	21.41	20.87	21.02	87,558	21.02
9/04/2025	20.78	21.26	20.78	21.19	49,203	21.19
9/03/2025	20.89	21.23	20.64	20.75	97,734	20.75
9/02/2025	20.91	21.09	20.70	20.97	100,094	20.97
8/29/2025	21.00	21.24	20.88	21.19	105,177	21.19
8/28/2025	21.11	21.11	20.69	20.87	61,328	20.87
8/27/2025	20.99	21.18	20.81	20.88	64,355	20.88
8/26/2025	20.77	21.14	20.68	21.00	78,482	21.00
8/25/2025	20.83	20.93	20.52	20.57	91,709	20.57
8/22/2025	20.07	20.95	19.89	20.89	117,046	20.89
8/21/2025	19.97	20.04	19.75	19.89	83,380	19.89
8/20/2025	19.91	20.11	19.82	20.08	50,202	20.08
8/19/2025	19.84	20.33	19.75	19.91	94,365	19.91
8/18/2025	19.67	20.13	19.67	19.89	109,629	19.89
8/15/2025	20.41	20.41	19.88	20.01	93,891	20.01
8/14/2025	20.31	20.65	20.18	20.32	64,955	20.32
8/13/2025	20.72	20.98	20.29	20.61	61,476	20.61
8/12/2025	19.85	20.54	19.85	20.49	69,248	20.49
8/11/2025	19.37	19.77	19.31	19.70	53,770	19.70
8/08/2025	19.42	19.54	19.01	19.34	88,147	19.34
8/07/2025	19.46	19.50	19.11	19.28	70,038	19.28
8/06/2025	19.39	19.52	19.13	19.37	87,408	19.37
8/05/2025	19.41	19.50	19.10	19.34	276,006	19.34
8/04/2025	19.38	19.50	19.06	19.47	96,039	19.30
8/01/2025	19.28	19.48	18.95	19.35	167,213	19.18
7/31/2025	19.62	19.86	19.30	19.47	145,420	19.30
7/30/2025	20.13	20.30	19.65	19.73	194,698	19.56
7/29/2025	20.15	20.24	20.03	20.10	89,636	19.92
7/28/2025	20.09	20.44	20.00	20.18	109,413	20.00
7/25/2025	21.00	21.00	20.08	20.19	92,826	20.01
7/24/2025	21.20	21.52	20.82	20.90	176,515	20.72