stockNASDAQ: CIVB • 6 Months Updates
Civista Bancshares Inc. (CIVB) 6 Months
Showing Closing Date Range from Apr 30 to Oct 27, 2026.
Investor Relations:civb.com
Price & Performance Trajectory
Civista Bancshares Inc.NASDAQ: CIVB
Latest Close
$28.22
6 Months Updates Trajectory
Showing Closing Date Range from Apr 30 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCIVB session performance
✓ Latest Close USD
$28.22
Latest session close
+$3.35vs period start
Period Return % % GAIN
+13.47%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$29.97 / $24.15
Period range envelope
$5.82channel spread
Total Volume SHARES
15.06M
Period turnover
Avg: 125.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(120 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $26.85 | +0.00% | $27.39 | $26.77 | 149.9K |
| Oct 15, 2026 | $26.85 | +1.47% | $27.04 | $26.50 | 98.1K |
| Oct 14, 2026 | $26.46 | -0.82% | $26.71 | $26.15 | 130.5K |
| Oct 13, 2026 | $26.68 | -0.11% | $27.06 | $26.42 | 116.1K |
| Oct 12, 2026 | $26.71 | +1.14% | $26.84 | $26.41 | 98.4K |
| Oct 09, 2026 | $26.41 | -1.97% | $26.72 | $26.35 | 59.0K |
| 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 |
Page 1 of 8