stockNASDAQ: CIVB • 12 Months Updates
Civista Bancshares Inc. (CIVB) 12 Months
Showing Closing Date Range from Nov 9, 2025 to Nov 9, 2026.
Investor Relations:civb.com
Price & Performance Trajectory
Civista Bancshares Inc.NASDAQ: CIVB
Latest Close
$28.36
12 Months Updates Trajectory
Showing Closing Date Range from Nov 9, 2025 to Nov 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCIVB session performance
✓ Latest Close USD
$28.36
Latest session close
+$6.38vs period start
Period Return % % GAIN
+29.03%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$29.97 / $21.1
Period range envelope
$8.87channel spread
Total Volume SHARES
27.57M
Period turnover
Avg: 112.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $28.36 | +0.71% | $28.51 | $28.02 | 98.5K |
| Nov 05, 2026 | $28.16 | -2.26% | $29.50 | $28.04 | 124.8K |
| Nov 04, 2026 | $28.81 | +1.19% | $29.49 | $28.00 | 196.7K |
| Nov 03, 2026 | $28.47 | -1.15% | $28.86 | $28.37 | 105.5K |
| Nov 02, 2026 | $28.98 | +2.66% | $29.02 | $28.20 | 178.9K |
| Oct 30, 2026 | $28.23 | -0.84% | $28.98 | $28.10 | 104.3K |
| Oct 29, 2026 | $28.47 | +1.03% | $28.83 | $28.36 | 142.2K |
| Oct 28, 2026 | $28.18 | +0.07% | $28.34 | $27.81 | 118.1K |
| Oct 27, 2026 | $28.16 | -0.21% | $28.25 | $27.64 | 95.7K |
| Oct 26, 2026 | $28.22 | -0.25% | $28.61 | $28.07 | 97.7K |
| Oct 23, 2026 | $28.29 | +0.50% | $28.72 | $27.87 | 132.0K |
| Oct 22, 2026 | $28.15 | +5.23% | $28.21 | $27.28 | 216.3K |
| Oct 21, 2026 | $26.75 | -0.59% | $26.96 | $26.61 | 91.0K |
| Oct 20, 2026 | $26.91 | +0.82% | $27.33 | $26.65 | 151.0K |
| Oct 19, 2026 | $26.69 | -0.60% | $26.98 | $26.63 | 86.7K |
Page 1 of 17