Civista Bancshares, Inc.CIVBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.21 | $25.12 | $23.93 | $24.71 | 53,065 |
| 1/30/2026 | $24.65 | $24.94 | $23.59 | $24.13 | 148,903 |
| 1/29/2026 | $23.63 | $24.73 | $23.20 | $24.63 | 138,325 |
| 1/28/2026 | $23.13 | $23.56 | $22.75 | $23.29 | 153,800 |
| 1/27/2026 | $22.86 | $23.31 | $22.86 | $23.00 | 66,321 |
| 1/26/2026 | $22.87 | $23.44 | $22.63 | $22.92 | 73,200 |
| 1/23/2026 | $23.46 | $23.60 | $22.89 | $22.92 | 63,000 |
| 1/22/2026 | $23.41 | $24.00 | $23.41 | $23.61 | 80,700 |
| 1/21/2026 | $22.71 | $23.49 | $22.57 | $23.44 | 148,603 |
| 1/20/2026 | $22.27 | $22.78 | $22.06 | $22.44 | 71,003 |
| 1/16/2026 | $23.17 | $23.39 | $22.61 | $22.69 | 112,026 |
| 1/15/2026 | $22.58 | $23.36 | $22.58 | $23.23 | 109,246 |
| 1/14/2026 | $22.37 | $22.74 | $22.12 | $22.63 | 209,400 |
| 1/13/2026 | $22.16 | $22.48 | $21.90 | $22.35 | 123,838 |
| 1/12/2026 | $22.04 | $22.41 | $21.90 | $22.16 | 78,500 |
| 1/9/2026 | $22.54 | $22.71 | $22.17 | $22.21 | 71,400 |
| 1/8/2026 | $21.89 | $22.71 | $21.89 | $22.57 | 52,300 |
| 1/7/2026 | $22.07 | $22.20 | $21.75 | $22.03 | 44,729 |
| 1/6/2026 | $22.11 | $22.32 | $21.69 | $22.31 | 69,900 |
| 1/5/2026 | $21.86 | $22.60 | $21.86 | $22.14 | 134,634 |
| 1/2/2026 | $22.47 | $22.47 | $21.80 | $21.88 | 61,000 |
| 12/31/2025 | $22.65 | $22.75 | $22.14 | $22.22 | 83,500 |
| 12/30/2025 | $22.68 | $22.80 | $22.35 | $22.61 | 56,900 |
| 12/29/2025 | $22.98 | $23.11 | $22.65 | $22.81 | 65,600 |
| 12/26/2025 | $23.06 | $23.25 | $22.90 | $23.03 | 63,141 |
| 12/24/2025 | $22.95 | $23.23 | $22.86 | $23.02 | 52,500 |
| 12/23/2025 | $23.27 | $23.48 | $22.92 | $22.98 | 98,643 |
| 12/22/2025 | $23.82 | $24.14 | $23.34 | $23.40 | 100,730 |
| 12/19/2025 | $24.24 | $24.42 | $23.71 | $23.91 | 237,520 |
| 12/18/2025 | $24.49 | $24.68 | $24.13 | $24.14 | 167,514 |
| 12/17/2025 | $24.10 | $24.41 | $23.98 | $24.27 | 269,716 |
| 12/16/2025 | $24.53 | $24.74 | $24.10 | $24.10 | 174,328 |
| 12/15/2025 | $24.26 | $24.65 | $24.15 | $24.44 | 215,200 |
| 12/12/2025 | $24.25 | $24.38 | $24.04 | $24.12 | 156,200 |
| 12/11/2025 | $24.06 | $24.29 | $24.01 | $24.18 | 193,547 |
| 12/10/2025 | $23.34 | $24.21 | $23.34 | $24.07 | 230,726 |
| 12/9/2025 | $23.38 | $23.82 | $23.37 | $23.42 | 98,200 |
| 12/8/2025 | $23.22 | $23.56 | $23.22 | $23.38 | 41,400 |
| 12/5/2025 | $23.25 | $23.25 | $23.04 | $23.14 | 51,126 |
| 12/4/2025 | $23.20 | $23.44 | $23.10 | $23.16 | 72,100 |
| 12/3/2025 | $22.96 | $23.26 | $22.76 | $23.26 | 129,645 |
| 12/2/2025 | $22.88 | $23.00 | $22.76 | $22.80 | 62,428 |
| 12/1/2025 | $22.56 | $23.04 | $22.56 | $22.85 | 106,500 |
| 11/28/2025 | $22.77 | $22.90 | $22.54 | $22.74 | 45,700 |
| 11/26/2025 | $22.75 | $22.87 | $22.52 | $22.80 | 77,240 |
| 11/25/2025 | $22.45 | $23.06 | $22.45 | $22.85 | 110,400 |
| 11/24/2025 | $22.42 | $22.62 | $22.04 | $22.29 | 65,228 |
| 11/21/2025 | $21.58 | $22.54 | $21.54 | $22.46 | 98,600 |
| 11/20/2025 | $21.57 | $21.86 | $21.32 | $21.47 | 109,900 |
| 11/19/2025 | $21.26 | $21.44 | $21.10 | $21.32 | 101,015 |
| 11/18/2025 | $21.39 | $21.72 | $21.15 | $21.18 | 56,100 |
| 11/17/2025 | $21.82 | $22.05 | $21.20 | $21.37 | 99,245 |
| 11/14/2025 | $21.85 | $21.98 | $21.48 | $21.92 | 37,005 |
| 11/13/2025 | $21.82 | $22.12 | $21.65 | $21.91 | 59,600 |
| 11/12/2025 | $21.81 | $22.19 | $21.81 | $21.91 | 41,814 |
| 11/11/2025 | $21.99 | $22.05 | $21.83 | $21.84 | 31,500 |
| 11/10/2025 | $22.14 | $22.18 | $21.84 | $21.98 | 44,600 |
| 11/7/2025 | $21.87 | $21.98 | $21.60 | $21.87 | 55,524 |
| 11/6/2025 | $21.74 | $21.95 | $21.59 | $21.87 | 64,026 |
| 11/5/2025 | $21.52 | $21.80 | $21.39 | $21.76 | 44,800 |
| 11/4/2025 | $21.27 | $21.59 | $21.19 | $21.36 | 69,800 |