Civista Bancshares, Inc. - Common Stock (CIVB)

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

Date Range:

2025-01-10 - 2025-04-10

Date	Open	High	Low	Close	Volume	Adjusted Close
4/09/2025	18.80	20.26	18.21	19.63	50,910	19.63
4/08/2025	19.57	19.57	18.63	19.00	55,569	19.00
4/07/2025	18.31	19.50	17.55	19.19	48,353	19.19
4/04/2025	18.14	18.45	17.72	18.26	30,454	18.26
4/03/2025	19.21	19.47	18.45	18.56	56,347	18.56
4/02/2025	19.50	20.32	19.50	19.85	34,810	19.85
4/01/2025	19.41	19.90	19.21	19.62	37,073	19.62
3/31/2025	19.30	19.89	19.30	19.54	89,386	19.54
3/28/2025	19.91	19.91	19.47	19.47	33,529	19.47
3/27/2025	19.61	20.00	19.61	19.92	29,149	19.92
3/26/2025	19.35	19.72	19.35	19.72	25,507	19.72
3/25/2025	19.71	19.71	19.39	19.40	27,058	19.40
3/24/2025	19.87	19.90	19.63	19.83	19,990	19.83
3/21/2025	19.44	20.00	19.17	19.53	72,613	19.53
3/20/2025	19.70	20.18	19.52	19.64	30,254	19.64
3/19/2025	19.60	20.17	19.60	19.92	22,509	19.92
3/18/2025	19.58	19.91	19.32	19.59	38,428	19.59
3/17/2025	19.36	19.68	19.15	19.68	26,466	19.68
3/14/2025	19.47	19.60	18.84	19.36	32,622	19.36
3/13/2025	19.18	19.45	19.18	19.19	22,129	19.19
3/12/2025	18.92	19.22	18.45	19.17	35,569	19.17
3/11/2025	19.11	19.12	18.58	18.84	53,455	18.84
3/10/2025	19.74	19.93	18.97	19.08	45,808	19.08
3/07/2025	19.63	19.91	19.43	19.78	35,469	19.78
3/06/2025	19.59	19.95	19.39	19.67	31,156	19.67
3/05/2025	19.93	20.00	19.65	19.77	29,404	19.77
3/04/2025	20.21	20.36	20.02	20.04	29,822	20.04
3/03/2025	21.09	21.28	20.59	20.85	34,932	20.85
2/28/2025	20.94	20.94	20.56	20.61	42,632	20.61
2/27/2025	20.59	20.65	20.43	20.59	19,167	20.59
2/26/2025	20.81	21.02	19.59	20.67	26,650	20.67
2/25/2025	20.82	21.01	20.56	20.83	39,192	20.83
2/24/2025	20.75	20.95	20.57	20.64	44,762	20.64
2/21/2025	21.24	21.57	20.65	20.65	45,311	20.65
2/20/2025	21.16	21.18	20.76	21.03	38,174	21.03
2/19/2025	21.18	21.51	21.01	21.23	29,075	21.23
2/18/2025	21.33	21.65	21.13	21.43	28,511	21.43
2/14/2025	21.40	21.65	21.00	21.13	35,956	21.13
2/13/2025	21.40	21.49	21.18	21.47	24,044	21.47
2/12/2025	21.54	21.63	20.95	21.37	30,580	21.37
2/11/2025	21.54	22.03	21.48	21.89	27,456	21.89
2/10/2025	21.94	22.01	21.27	21.76	54,771	21.76
2/07/2025	21.44	21.60	20.88	21.46	91,276	21.46
2/06/2025	21.29	21.71	21.10	21.44	74,703	21.44
2/05/2025	21.26	21.86	21.09	21.22	59,532	21.22
2/04/2025	20.74	21.19	20.61	21.08	59,823	21.08
2/03/2025	21.98	22.19	20.79	20.90	68,506	20.73
1/31/2025	21.59	22.75	21.59	22.06	95,234	21.88
1/30/2025	22.79	23.00	21.23	21.39	42,332	21.22
1/29/2025	21.35	21.63	20.95	21.51	27,782	21.34
1/28/2025	21.50	21.72	21.17	21.46	59,425	21.29
1/27/2025	21.25	21.81	21.25	21.62	34,467	21.44
1/24/2025	21.04	21.43	20.77	21.23	28,549	21.06
1/23/2025	20.90	21.46	20.90	21.19	63,709	21.02
1/22/2025	21.11	21.21	20.75	21.06	35,596	20.89
1/21/2025	21.01	21.44	21.00	21.30	57,303	21.13
1/17/2025	20.61	20.92	20.31	20.88	54,639	20.71
1/16/2025	20.53	20.66	20.17	20.49	44,111	20.32
1/15/2025	20.59	20.61	20.22	20.45	41,021	20.28
1/14/2025	19.60	20.06	19.59	20.06	28,404	19.90
1/13/2025	18.70	19.59	18.70	19.55	37,034	19.39
1/10/2025	19.04	19.10	18.64	18.97	53,145	18.82