Civista Bancshares, Inc. - Common Stock (CIVB)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	21.26	21.53	21.18	21.40	53,182	21.21
7/22/2025	21.22	21.65	21.15	21.26	62,599	21.07
7/21/2025	21.37	21.61	21.20	21.27	124,723	21.08
7/18/2025	21.64	21.64	21.30	21.32	45,808	21.13
7/17/2025	21.45	21.76	21.25	21.45	88,162	21.26
7/16/2025	21.41	21.95	21.17	21.58	80,626	21.39
7/15/2025	21.69	21.69	21.25	21.39	122,454	21.20
7/14/2025	21.25	21.90	21.25	21.74	105,342	21.55
7/11/2025	22.13	22.41	21.30	21.43	466,484	21.24
7/10/2025	24.86	24.99	24.54	24.82	46,698	24.60
7/09/2025	24.99	24.99	24.36	24.72	20,223	24.50
7/08/2025	24.82	25.00	24.68	24.93	37,614	24.71
7/07/2025	25.08	25.21	24.45	24.62	56,864	24.41
7/03/2025	25.48	25.59	24.88	25.08	47,153	24.86
7/02/2025	23.86	24.92	23.51	24.78	110,041	24.56
7/01/2025	23.06	23.83	22.82	23.62	75,136	23.41
6/30/2025	23.89	23.91	23.03	23.20	66,502	23.00
6/27/2025	23.42	24.24	22.90	23.72	321,619	23.51
6/26/2025	22.25	23.17	22.05	23.17	277,647	22.97
6/25/2025	22.50	22.87	22.06	22.32	102,662	22.13
6/24/2025	22.64	23.39	22.10	22.59	18,319	22.40
6/23/2025	21.83	22.41	21.73	22.41	44,699	22.21
6/20/2025	22.19	22.53	21.57	21.86	74,963	21.67
6/18/2025	21.92	22.42	21.75	21.96	34,157	21.77
6/17/2025	21.90	22.09	21.69	21.95	26,040	21.76
6/16/2025	22.29	22.37	21.84	22.12	29,186	21.93
6/13/2025	22.62	22.65	21.86	22.06	33,845	21.87
6/12/2025	22.60	22.90	22.20	22.82	38,554	22.62
6/11/2025	22.43	22.74	22.30	22.60	24,106	22.40
6/10/2025	21.92	22.51	21.92	22.42	17,554	22.22
6/09/2025	21.97	22.64	21.67	21.99	36,423	21.80
6/06/2025	22.04	22.39	21.30	22.34	19,333	22.14
6/05/2025	21.95	21.95	21.45	21.76	26,760	21.57
6/04/2025	21.83	22.18	21.49	21.92	22,361	21.73