stockNASDAQ: CIVB • 28 Days Updates
Civista Bancshares Inc. (CIVB)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:civb.com
Price & Performance Trajectory
Civista Bancshares Inc.NASDAQ: CIVB
Latest Close
$26.94
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCIVB session performance
✓ Latest Close USD
$26.94
Latest session close
$-0.41vs period start
Period Return % % GAIN
-1.5%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$27.72 / $26.25
Period range envelope
$1.47channel spread
Total Volume SHARES
2.15M
Period turnover
Avg: 126.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $26.94 | +1.28% | $27.13 | $26.36 | 143.2K |
| Oct 07, 2026 | $26.60 | -0.41% | $26.68 | $26.25 | 100.5K |
| Oct 06, 2026 | $26.71 | -0.41% | $27.11 | $26.64 | 80.4K |
| Oct 05, 2026 | $26.82 | -0.59% | $27.10 | $26.68 | 93.1K |
| Oct 02, 2026 | $26.98 | +1.54% | $27.15 | $26.74 | 96.6K |
| Sep 25, 2026 | $27.04 | -0.07% | $27.27 | $26.93 | 31.1K |
| Sep 24, 2026 | $27.06 | +1.77% | $27.14 | $26.57 | 176.4K |
| Sep 23, 2026 | $26.59 | -1.63% | $26.97 | $26.50 | 79.5K |
| Sep 22, 2026 | $27.03 | -0.18% | $27.33 | $26.91 | 124.2K |
| Sep 21, 2026 | $27.08 | -0.77% | $27.49 | $27.00 | 109.0K |
| Sep 18, 2026 | $27.29 | +0.22% | $27.38 | $26.86 | 440.4K |
| Sep 17, 2026 | $27.23 | +0.26% | $27.43 | $27.10 | 79.3K |
| Sep 16, 2026 | $27.16 | -1.42% | $27.55 | $26.79 | 142.5K |
| Sep 15, 2026 | $27.55 | +0.07% | $27.70 | $27.35 | 77.4K |
| Sep 14, 2026 | $27.53 | +0.33% | $27.72 | $27.39 | 110.4K |
Page 1 of 2