Civista Bancshares, Inc. - Common Stock (CIVB)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	22.89	22.97	22.12	22.51	44,586	22.51
4/29/2025	21.77	22.66	21.77	22.54	48,848	22.54
4/28/2025	21.34	22.48	21.12	22.27	91,869	22.10
4/25/2025	20.93	21.17	20.71	21.06	23,647	20.90
4/24/2025	21.63	21.63	20.20	20.85	25,037	20.69
4/23/2025	20.85	20.91	20.03	20.78	27,507	20.62
4/22/2025	20.22	20.83	20.19	20.55	23,744	20.39
4/21/2025	19.79	20.26	19.61	19.93	42,330	19.78
4/17/2025	19.48	20.08	19.48	19.86	39,714	19.71
4/16/2025	19.44	19.59	18.80	19.49	39,144	19.34
4/15/2025	18.88	19.56	18.88	19.49	32,945	19.34
4/14/2025	18.52	19.07	18.35	18.92	45,123	18.78
4/11/2025	18.68	18.71	17.47	18.44	37,551	18.30
4/10/2025	19.24	19.62	18.53	18.85	56,641	18.71
4/09/2025	18.80	20.26	18.21	19.63	50,910	19.48
4/08/2025	19.57	19.57	18.63	19.00	55,569	18.86
4/07/2025	18.31	19.50	17.55	19.19	48,353	19.04
4/04/2025	18.14	18.73	17.72	18.51	52,804	18.37
4/03/2025	19.21	19.47	18.45	18.56	56,347	18.42
4/02/2025	19.50	20.32	19.50	19.85	34,810	19.70
4/01/2025	19.41	19.90	19.21	19.62	37,073	19.47
3/31/2025	19.30	19.89	19.30	19.54	89,386	19.39
3/28/2025	19.91	19.91	19.47	19.47	33,529	19.32
3/27/2025	19.61	20.00	19.61	19.92	29,149	19.77
3/26/2025	19.35	19.72	19.35	19.72	25,507	19.57
3/25/2025	19.71	19.71	19.39	19.40	27,058	19.25
3/24/2025	19.87	19.90	19.63	19.83	19,990	19.68
3/21/2025	19.44	20.00	19.17	19.53	72,613	19.38
3/20/2025	19.70	20.18	19.52	19.64	30,254	19.49
3/19/2025	19.60	20.17	19.60	19.92	22,509	19.77
3/18/2025	19.58	19.91	19.32	19.59	38,428	19.44
3/17/2025	19.36	19.68	19.15	19.68	26,466	19.53
3/14/2025	19.47	19.60	18.84	19.36	32,622	19.21
3/13/2025	19.18	19.45	19.18	19.19	22,129	19.04
3/12/2025	18.92	19.22	18.45	19.17	35,569	19.02
3/11/2025	19.11	19.12	18.58	18.84	53,455	18.70
3/10/2025	19.74	19.93	18.97	19.08	45,808	18.93
3/07/2025	19.63	19.91	19.43	19.78	35,469	19.63
3/06/2025	19.59	19.95	19.39	19.67	31,156	19.52
3/05/2025	19.93	20.00	19.65	19.77	29,404	19.62
3/04/2025	20.21	20.36	20.02	20.04	29,822	19.89
3/03/2025	21.09	21.28	20.59	20.85	34,932	20.69
2/28/2025	20.94	20.94	20.56	20.61	42,632	20.45
2/27/2025	20.59	20.65	20.43	20.59	19,167	20.43
2/26/2025	20.81	21.02	19.59	20.67	26,650	20.51
2/25/2025	20.82	21.01	20.56	20.83	39,192	20.67
2/24/2025	20.75	20.95	20.57	20.64	44,762	20.48
2/21/2025	21.24	21.57	20.65	20.65	45,311	20.49
2/20/2025	21.16	21.18	20.76	21.03	38,174	20.87
2/19/2025	21.18	21.51	21.01	21.23	29,075	21.07
2/18/2025	21.33	21.65	21.13	21.43	28,511	21.27
2/14/2025	21.40	21.65	21.00	21.13	35,956	20.97
2/13/2025	21.40	21.49	21.18	21.47	24,044	21.31
2/12/2025	21.54	21.63	20.95	21.37	30,580	21.21
2/11/2025	21.54	22.03	21.48	21.89	27,456	21.72
2/10/2025	21.94	22.01	21.27	21.76	54,771	21.59
2/07/2025	21.44	21.60	20.88	21.46	91,276	21.30
2/06/2025	21.29	21.71	21.10	21.44	74,703	21.28
2/05/2025	21.26	21.86	21.09	21.22	59,532	21.06
2/04/2025	20.74	21.19	20.61	21.08	59,823	20.92
2/03/2025	21.98	22.19	20.79	20.90	68,506	20.57