Civista Bancshares Stock Price History
NASDAQ: CIVBFinanceMajor BanksUSD
26.41-0.53 (-1.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CIVB price history at a glance
The price history for Civista Bancshares (CIVB) on this page begins on April 4, 1994, when the stock closed at $15.50; it most recently closed at $26.41 on October 5, 2026. The highest price in this record is $40.50, reached on February 9, 1998; the latest close is 34.8% below that peak. Across the 31 complete calendar years in the table, CIVB finished higher in 19 and lower in 12. Its best year was 2014 (+54.7%) and its worst was 2008 (-55.0%).
Over roughly 33 years the share price changed +70.4%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, CIVB has gained 27.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $40.50
- Date of high
- Feb 9, 1998
- Low since 1994
- $3.21
- Date of low
- Oct 3, 2011
- 52-week high
- $29.97
- 52-week low
- $19.82
- Last close
- $26.41
CIVB returns
1 week
-2.11%
1 month
-2.69%
3 months
-4.55%
6 months
+9.81%
Year to date
+18.86%
1 year
+27.34%
3 years
+71.94%
5 years
+4.39%
CIVB price return, excluding dividends.
CIVB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.41 | +20.70% |
| 2025 | 21.88 | +5.19% |
| 2024 | 20.80 | +12.80% |
| 2023 | 18.44 | -16.22% |
| 2022 | 22.01 | -9.80% |
| 2021 | 24.40 | +39.19% |
| 2020 | 17.53 | -26.13% |
| 2019 | 23.73 | +32.79% |
| 2018 | 17.87 | -18.77% |
| 2017 | 22.00 | +13.23% |
| 2016 | 19.43 | +51.44% |
| 2015 | 12.83 | +25.66% |
| 2014 | 10.21 | +54.70% |
| 2013 | 6.60 | +23.36% |
| 2012 | 5.35 | +32.75% |
| 2011 | 4.03 | +1.26% |
| 2010 | 3.98 | -14.41% |
| 2009 | 4.65 | -26.07% |
| 2008 | 6.29 | -54.97% |
| 2007 | 13.97 | -29.09% |
| 2006 | 19.70 | +1.03% |
| 2005 | 19.50 | -16.38% |
| 2004 | 23.32 | -19.59% |
| 2003 | 29.00 | +21.14% |
| 2002 | 23.94 | +8.33% |
| 2001 | 22.10 | +11.90% |
| 2000 | 19.75 | -31.90% |
| 1999 | 29.00 | +19.59% |
| 1998 | 24.25 | -37.01% |
| 1997 | 38.50 | +35.09% |
| 1996 | 28.50 | +45.22% |
| 1995 | 19.63 | +7.90% |
| 1994* | 18.19 | +17.34% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CIVB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.72 | 26.72 | 26.35 | 26.41 | -1.97% | |
| 26.64 | 27.13 | 26.36 | 26.94 | +1.28% | |
| 26.45 | 26.70 | 26.25 | 26.60 | -0.41% | |
| 26.90 | 27.11 | 26.64 | 26.71 | -0.41% | |
| 26.88 | 27.10 | 26.67 | 26.82 | -0.59% | |
| 26.88 | 27.15 | 26.74 | 26.98 | +1.54% | |
| 26.27 | 26.61 | 25.91 | 26.57 | +0.72% | |
| 26.57 | 26.61 | 26.16 | 26.38 | -0.64% | |
| 26.71 | 27.00 | 26.26 | 26.55 | -0.60% | |
| 26.97 | 27.49 | 26.61 | 26.71 | -1.29% | |
| 27.12 | 27.27 | 26.27 | 27.06 | 0.00% | |
| 26.78 | 27.14 | 26.57 | 27.06 | +1.77% | |
| 26.87 | 26.97 | 26.50 | 26.59 | -1.63% | |
| 27.21 | 27.33 | 26.91 | 27.03 | -0.18% | |
| 27.29 | 27.49 | 27.00 | 27.08 | -0.77% | |
| 27.06 | 27.38 | 26.86 | 27.29 | +0.22% | |
| 27.36 | 27.43 | 27.10 | 27.23 | +0.26% | |
| 27.42 | 27.55 | 26.79 | 27.16 | -1.42% | |
| 27.66 | 27.70 | 27.35 | 27.55 | +0.07% | |
| 27.39 | 27.72 | 27.39 | 27.53 | +0.33% | |
| 27.59 | 27.59 | 27.21 | 27.44 | +0.33% | |
| 27.09 | 27.43 | 26.91 | 27.35 | +0.77% | |
| 27.25 | 27.42 | 27.01 | 27.14 | -1.06% | |
| 27.64 | 27.90 | 27.38 | 27.43 | -1.22% | |
| 27.44 | 27.85 | 27.44 | 27.77 | +0.73% | |
| 27.57 | 27.96 | 27.31 | 27.57 | +0.58% | |
| 27.07 | 27.55 | 26.92 | 27.41 | +1.63% | |
| 26.99 | 27.24 | 26.32 | 26.97 | -0.04% | |
| 27.26 | 27.30 | 26.95 | 26.98 | -1.82% | |
| 27.54 | 27.67 | 27.40 | 27.48 | +0.18% | |
| 27.12 | 27.60 | 27.05 | 27.43 | +0.18% | |
| 27.43 | 27.67 | 27.17 | 27.38 | 0.00% | |
| 27.71 | 27.71 | 27.22 | 27.38 | -0.58% | |
| 27.71 | 27.96 | 27.49 | 27.54 | -0.22% | |
| 27.72 | 27.89 | 27.24 | 27.60 | +0.22% | |
| 27.36 | 27.66 | 27.07 | 27.54 | +0.18% | |
| 28.33 | 28.37 | 27.43 | 27.49 | -2.86% | |
| 28.50 | 28.51 | 28.13 | 28.30 | -0.21% | |
| 28.36 | 28.82 | 28.13 | 28.36 | -0.53% | |
| 28.62 | 28.99 | 28.40 | 28.51 | -0.42% | |
| 28.85 | 29.07 | 28.54 | 28.63 | -0.28% | |
| 28.53 | 28.96 | 28.47 | 28.71 | +0.91% | |
| 28.15 | 28.66 | 28.15 | 28.45 | +1.14% | |
| 28.22 | 28.37 | 27.97 | 28.13 | -0.71% | |
| 28.62 | 28.63 | 28.04 | 28.33 | -1.19% | |
| 29.04 | 29.15 | 28.42 | 28.67 | -0.59% | |
| 29.11 | 29.11 | 28.78 | 28.84 | -0.86% | |
| 29.06 | 29.35 | 28.88 | 29.09 | -0.38% | |
| 29.47 | 29.97 | 29.11 | 29.20 | +0.48% | |
| 28.80 | 29.13 | 28.50 | 29.06 | +0.55% | |
| 29.37 | 29.43 | 28.76 | 28.90 | -1.20% | |
| 29.18 | 29.67 | 29.06 | 29.25 | -0.17% | |
| 28.88 | 29.58 | 28.72 | 29.30 | +2.27% | |
| 28.69 | 28.91 | 28.50 | 28.65 | +0.24% | |
| 28.50 | 28.98 | 28.30 | 28.58 | +1.03% | |
| 27.50 | 28.33 | 27.00 | 28.29 | +0.43% | |
| 28.62 | 28.73 | 27.99 | 28.17 | -1.57% | |
| 28.36 | 28.85 | 28.10 | 28.62 | +0.32% | |
| 28.57 | 28.63 | 28.27 | 28.53 | +0.07% | |
| 29.00 | 29.23 | 28.29 | 28.51 | -1.89% | |
| 28.33 | 29.26 | 28.00 | 29.06 | +2.98% | |
| 27.89 | 28.41 | 27.86 | 28.22 | +1.07% | |
| 28.18 | 28.22 | 27.65 | 27.92 | +0.14% | |
| 27.73 | 28.13 | 26.16 | 27.88 | +0.76% | |
| 27.36 | 27.75 | 27.19 | 27.67 | +0.62% | |
| 27.42 | 27.78 | 27.42 | 27.50 | +0.29% | |
| 27.75 | 27.82 | 27.20 | 27.42 | -1.90% | |
| 27.99 | 28.32 | 27.81 | 27.95 | +0.07% | |
| 28.46 | 29.19 | 27.92 | 27.93 | -1.86% | |
| 29.29 | 29.38 | 28.43 | 28.46 | -1.86% | |
| 28.33 | 29.04 | 27.77 | 29.00 | +2.76% | |
| 28.43 | 28.45 | 28.06 | 28.22 | -0.74% | |
| 28.53 | 28.53 | 27.70 | 28.43 | -0.84% | |
| 27.94 | 28.86 | 27.80 | 28.67 | +2.72% | |
| 28.08 | 28.16 | 27.69 | 27.91 | -0.32% | |
| 27.40 | 28.13 | 27.27 | 28.00 | +2.12% | |
| 26.87 | 27.46 | 26.87 | 27.42 | +2.24% | |
| 26.76 | 27.16 | 26.44 | 26.82 | -0.11% | |
| 26.93 | 27.05 | 26.69 | 26.85 | +1.24% | |
| 26.84 | 27.15 | 26.27 | 26.52 | -1.45% | |
| 26.77 | 27.04 | 26.63 | 26.91 | +1.59% | |
| 27.32 | 27.48 | 26.43 | 26.49 | -2.65% | |
| 26.96 | 27.24 | 26.87 | 27.21 | +1.72% | |
| 26.94 | 27.09 | 26.47 | 26.75 | -0.26% | |
| 26.72 | 27.40 | 26.65 | 26.82 | +1.28% | |
| 26.58 | 27.21 | 26.46 | 26.48 | +0.42% | |
| 26.41 | 26.84 | 26.36 | 26.37 | -0.15% | |
| 26.07 | 26.58 | 25.99 | 26.41 | +1.27% | |
| 25.58 | 26.21 | 25.58 | 26.08 | +3.45% | |
| 25.70 | 25.70 | 25.16 | 25.21 | -2.36% | |
| 25.42 | 25.98 | 25.12 | 25.82 | +1.02% | |
| 25.79 | 26.02 | 25.37 | 25.56 | -1.31% | |
| 25.77 | 25.97 | 25.49 | 25.90 | +0.50% | |
| 25.68 | 25.80 | 25.46 | 25.77 | +0.47% | |
| 25.92 | 26.00 | 25.58 | 25.65 | -0.66% | |
| 25.56 | 25.84 | 25.46 | 25.82 | +1.41% | |
| 25.75 | 25.81 | 25.41 | 25.46 | -0.74% | |
| 24.94 | 25.69 | 24.78 | 25.65 | +1.91% | |
| 24.74 | 25.34 | 24.52 | 25.17 | +1.45% | |
| 24.74 | 26.15 | 24.58 | 24.81 | +0.08% | |
| 24.30 | 24.83 | 24.30 | 24.79 | +2.35% | |
| 24.41 | 24.49 | 24.15 | 24.22 | -1.22% | |
| 24.49 | 25.20 | 24.42 | 24.52 | +0.29% | |
| 24.45 | 25.15 | 24.28 | 24.45 | -0.37% | |
| 24.65 | 25.20 | 24.21 | 24.54 | -0.73% | |
| 25.21 | 25.29 | 24.66 | 24.72 | -1.08% | |
| 24.96 | 25.18 | 24.78 | 24.99 | +0.04% | |
| 25.08 | 25.48 | 24.78 | 24.98 | -0.08% | |
| 25.21 | 25.83 | 24.84 | 25.00 | +0.36% | |
| 24.57 | 25.05 | 24.41 | 24.91 | +1.10% | |
| 25.01 | 28.31 | 24.54 | 24.64 | -1.72% | |
| 25.01 | 25.25 | 24.38 | 25.07 | +0.80% | |
| 24.73 | 25.22 | 24.70 | 24.87 | +0.32% | |
| 25.32 | 25.43 | 24.67 | 24.79 | -2.75% | |
| 25.39 | 25.61 | 25.20 | 25.49 | +0.63% | |
| 24.89 | 25.37 | 24.87 | 25.33 | +1.56% | |
| 24.60 | 24.96 | 24.18 | 24.94 | +1.67% | |
| 24.64 | 24.76 | 24.24 | 24.53 | -0.20% | |
| 23.98 | 25.31 | 23.98 | 24.58 | +3.41% | |
| 24.25 | 24.54 | 23.62 | 23.77 | -2.10% | |
| 24.48 | 24.65 | 24.12 | 24.28 | -1.30% | |
| 23.87 | 24.93 | 23.85 | 24.60 | +4.28% | |
| 23.76 | 24.07 | 23.53 | 23.59 | -1.34% | |
| 23.89 | 24.07 | 23.56 | 23.91 | -0.08% | |
| 23.93 | 24.08 | 23.22 | 23.93 | -0.33% | |
| 24.00 | 24.15 | 23.80 | 24.01 | -0.17% | |
| 24.19 | 24.27 | 23.75 | 24.05 | -0.50% | |
| 23.51 | 24.24 | 23.46 | 24.17 | +1.98% | |
| 24.17 | 24.25 | 23.61 | 23.70 | +0.98% | |
| 23.13 | 23.56 | 22.98 | 23.47 | +1.25% | |
| 22.99 | 23.43 | 22.82 | 23.18 | +0.78% | |
| 22.61 | 23.08 | 22.11 | 23.00 | -0.22% | |
| 22.89 | 23.28 | 22.65 | 23.05 | +1.14% | |
| 23.00 | 23.02 | 22.32 | 22.79 | +1.02% | |
| 22.69 | 22.69 | 22.33 | 22.56 | +1.03% | |
| 22.35 | 22.65 | 22.00 | 22.33 | -1.11% | |
| 22.26 | 22.58 | 22.17 | 22.58 | +0.67% | |
| 22.83 | 23.39 | 22.26 | 22.43 | -0.36% | |
| 22.26 | 22.84 | 22.15 | 22.51 | -0.09% | |
| 22.24 | 22.87 | 21.91 | 22.53 | +3.11% | |
| 22.11 | 22.16 | 21.70 | 21.85 | -1.18% | |
| 21.61 | 22.26 | 21.60 | 22.11 | +1.14% | |
| 22.06 | 22.29 | 21.72 | 21.86 | -1.75% | |
| 22.52 | 22.55 | 22.13 | 22.25 | -0.58% | |
| 22.41 | 23.20 | 22.15 | 22.38 | +0.58% | |
| 22.31 | 22.44 | 21.89 | 22.25 | +0.54% | |
| 21.99 | 22.18 | 21.63 | 22.13 | -0.05% | |
| 22.16 | 22.36 | 22.02 | 22.14 | -1.16% | |
| 22.21 | 22.85 | 22.18 | 22.40 | +0.13% | |
| 22.24 | 22.53 | 21.80 | 22.37 | -0.93% | |
| 22.45 | 22.75 | 22.00 | 22.58 | -1.18% | |
| 23.13 | 23.24 | 22.74 | 22.85 | -2.48% | |
| 23.46 | 23.69 | 23.14 | 23.43 | +0.86% | |
| 22.85 | 23.41 | 22.69 | 23.23 | -1.32% | |
| 23.21 | 24.01 | 22.06 | 23.54 | -1.13% | |
| 23.90 | 24.16 | 23.51 | 23.81 | -2.54% | |
| 24.50 | 24.77 | 24.11 | 24.43 | -0.08% | |
| 24.02 | 24.49 | 24.02 | 24.45 | +2.30% | |
| 23.82 | 23.99 | 23.32 | 23.90 | +0.34% | |
| 24.49 | 24.78 | 23.52 | 23.82 | -2.50% | |
| 24.03 | 24.47 | 23.75 | 24.43 | +1.50% | |
| 23.75 | 24.15 | 23.65 | 24.07 | +0.63% | |
| 24.06 | 24.40 | 23.82 | 23.92 | -0.95% | |
| 23.85 | 24.45 | 23.85 | 24.15 | +1.26% | |
| 23.87 | 24.12 | 23.55 | 23.85 | -0.13% | |
| 23.99 | 24.14 | 23.35 | 23.88 | +0.59% | |
| 24.33 | 24.61 | 23.62 | 23.74 | -1.58% | |
| 24.62 | 24.79 | 24.04 | 24.12 | -3.02% | |
| 24.83 | 25.23 | 24.75 | 24.87 | +0.16% | |
| 25.14 | 25.40 | 24.75 | 24.83 | -0.16% | |
| 24.70 | 25.15 | 24.39 | 24.87 | +0.36% | |
| 24.72 | 25.30 | 24.72 | 24.78 | +0.90% | |
| 24.51 | 25.12 | 24.20 | 24.56 | -0.24% | |
| 24.11 | 25.12 | 23.93 | 24.62 | +2.03% | |
| 24.65 | 24.94 | 23.59 | 24.13 | -2.03% | |
| 23.63 | 24.73 | 23.20 | 24.63 | +5.75% | |
| 23.13 | 23.56 | 22.75 | 23.29 | +1.26% | |
| 22.86 | 23.31 | 22.86 | 23.00 | +0.35% | |
| 22.87 | 23.44 | 22.63 | 22.92 | 0.00% | |
| 23.46 | 23.60 | 22.89 | 22.92 | -2.92% | |
| 23.41 | 24.00 | 23.41 | 23.61 | +0.73% | |
| 22.71 | 23.49 | 22.57 | 23.44 | +4.46% | |
| 22.27 | 22.78 | 22.06 | 22.44 | -1.10% | |
| 23.17 | 23.39 | 22.61 | 22.69 | -2.32% | |
| 22.58 | 23.36 | 22.58 | 23.23 | +2.65% | |
| 22.37 | 22.74 | 22.12 | 22.63 | +1.25% | |
| 22.16 | 22.48 | 21.90 | 22.35 | +0.86% | |
| 22.04 | 22.41 | 21.90 | 22.16 | -0.23% | |
| 22.54 | 22.71 | 22.17 | 22.21 | -1.60% | |
| 21.89 | 22.71 | 21.89 | 22.57 | +2.45% | |
| 22.07 | 22.20 | 21.75 | 22.03 | -1.26% | |
| 22.11 | 22.32 | 21.69 | 22.31 | +0.77% | |
| 21.86 | 22.60 | 21.86 | 22.14 | +1.19% | |
| 22.47 | 22.47 | 21.80 | 21.88 | -1.53% | |
| 22.65 | 22.75 | 22.14 | 22.22 | -1.72% | |
| 22.68 | 22.80 | 22.35 | 22.61 | -0.88% | |
| 22.98 | 23.11 | 22.65 | 22.81 | -0.96% | |
| 23.06 | 23.25 | 22.90 | 23.03 | +0.04% | |
| 22.95 | 23.23 | 22.86 | 23.02 | +0.17% | |
| 23.27 | 23.48 | 22.92 | 22.98 | -1.79% | |
| 23.82 | 24.14 | 23.34 | 23.40 | -2.13% | |
| 24.24 | 24.42 | 23.71 | 23.91 | -0.95% | |
| 24.49 | 24.68 | 24.13 | 24.14 | -0.54% | |
| 24.10 | 24.41 | 23.98 | 24.27 | +0.71% | |
| 24.53 | 24.74 | 24.10 | 24.10 | -1.39% | |
| 24.26 | 24.65 | 24.15 | 24.44 | +1.33% | |
| 24.25 | 24.38 | 24.04 | 24.12 | -0.25% | |
| 24.06 | 24.29 | 24.01 | 24.18 | +0.46% | |
| 23.34 | 24.21 | 23.34 | 24.07 | +2.78% | |
| 23.38 | 23.82 | 23.37 | 23.42 | +0.17% | |
| 23.22 | 23.56 | 23.22 | 23.38 | +1.04% | |
| 23.25 | 23.25 | 23.04 | 23.14 | -0.09% | |
| 23.20 | 23.44 | 23.10 | 23.16 | -0.43% | |
| 22.96 | 23.26 | 22.76 | 23.26 | +2.02% | |
| 22.88 | 23.00 | 22.76 | 22.80 | -0.22% | |
| 22.56 | 23.04 | 22.56 | 22.85 | +0.48% | |
| 22.77 | 22.90 | 22.54 | 22.74 | -0.26% | |
| 22.75 | 22.87 | 22.52 | 22.80 | -0.22% | |
| 22.45 | 23.06 | 22.45 | 22.85 | +2.51% | |
| 22.42 | 22.62 | 22.04 | 22.29 | -0.76% | |
| 21.58 | 22.54 | 21.54 | 22.46 | +4.61% | |
| 21.57 | 21.86 | 21.32 | 21.47 | +0.70% | |
| 21.26 | 21.44 | 21.10 | 21.32 | +0.66% | |
| 21.39 | 21.72 | 21.15 | 21.18 | -0.89% | |
| 21.82 | 22.05 | 21.20 | 21.37 | -2.51% | |
| 21.85 | 21.98 | 21.48 | 21.92 | +0.05% | |
| 21.82 | 22.12 | 21.65 | 21.91 | 0.00% | |
| 21.81 | 22.19 | 21.81 | 21.91 | +0.32% | |
| 21.99 | 22.05 | 21.83 | 21.84 | -0.64% | |
| 22.14 | 22.18 | 21.84 | 21.98 | +0.50% | |
| 21.87 | 21.98 | 21.60 | 21.87 | 0.00% | |
| 21.74 | 21.95 | 21.59 | 21.87 | +0.51% | |
| 21.52 | 21.80 | 21.39 | 21.76 | +1.87% | |
| 21.27 | 21.59 | 21.19 | 21.36 | -1.07% | |
| 21.60 | 21.67 | 21.39 | 21.59 | +0.28% | |
| 21.55 | 21.81 | 21.20 | 21.53 | -0.05% | |
| 21.65 | 22.07 | 21.41 | 21.54 | -0.51% | |
| 21.78 | 22.10 | 21.36 | 21.65 | -1.28% | |
| 21.97 | 22.11 | 21.76 | 21.93 | -0.18% | |
| 22.18 | 22.50 | 21.91 | 21.97 | -0.95% | |
| 21.60 | 22.44 | 21.60 | 22.18 | +4.23% | |
| 21.71 | 22.37 | 20.87 | 21.28 | -1.25% | |
| 21.13 | 21.59 | 20.83 | 21.55 | +3.71% | |
| 20.85 | 21.25 | 20.60 | 20.78 | -0.67% | |
| 20.07 | 20.94 | 20.07 | 20.92 | +4.76% | |
| 20.10 | 20.27 | 19.97 | 19.97 | -0.15% | |
| 20.86 | 21.24 | 19.82 | 20.00 | -4.63% | |
| 21.47 | 21.62 | 20.85 | 20.97 | -1.73% | |
| 20.49 | 21.64 | 20.48 | 21.34 | +3.84% | |
| 20.48 | 20.70 | 20.31 | 20.55 | +1.08% | |
| 20.75 | 21.03 | 20.31 | 20.33 | -1.98% | |
| 20.77 | 20.96 | 20.44 | 20.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CIVB chart for longer ranges.