Free Trial

Civista Bancshares (CIVB) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free CIVB Stock Alerts
$14.73
+0.08 (+0.55%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Civista Bancshares Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
+0.07%
3 Month
Performance
-7.26%
6 Month
Performance
-8.82%
Year-To-Date
Performance
-20.99%
1 Year
Performance
-3.83%
Receive CIVB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Civista Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Trump’s Former Wingman Bets Big on AI
One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.
Get the full story here.

CIVB Stock Chart for Wednesday, May, 15, 2024

CIVB Chart by TradingView

Civista Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$14.56$14.65
+0.62%		$14.74$14.5817,571 shs$230.44 million
05/13/2024$14.83$14.56
-1.82%		$15.01$14.5538,428 shs$232.64 million
05/10/2024$14.81$14.83
+0.14%		$14.92$14.4941,363 shs$232.64 million
05/09/2024$14.49$14.81
+2.21%		$14.81$14.4164,849 shs$232.32 million
05/08/2024$13.81$14.49
+4.92%		$14.57$13.9653,617 shs$227.31 million
05/07/2024$14.23$13.81
-2.95%		$14.29$13.7154,747 shs$216.68 million
05/06/2024$14.22$14.23
+0.07%		$14.33$14.0150,984 shs$223.27 million
05/03/2024$14.27$14.22
-0.35%		$14.48$14.1629,913 shs$223.07 million
05/02/2024$14.28$14.27
-0.07%		$14.44$14.2036,738 shs$223.90 million
05/01/2024$14.28$14.28$14.46$14.0633,765 shs$224.05 million
04/30/2024$14.78$14.28
-3.38%		$14.72$14.1557,183 shs$224.05 million
04/29/2024$14.85$14.78
-0.47%		$15.05$14.5867,487 shs$231.90 million
04/26/2024$15.12$14.85
-1.79%		$15.09$14.7815,593 shs$233.00 million
04/25/2024$15.35$15.12
-1.50%		$15.25$14.8922,743 shs$237.23 million
04/24/2024$15.14$15.35
+1.39%		$15.35$14.9419,260 shs$240.80 million
04/23/2024$15.24$15.14
-0.66%		$15.34$15.0419,024 shs$237.55 million
04/22/2024$15.02$15.24
+1.46%		$15.46$14.9920,354 shs$239.12 million
04/19/2024$14.31$15.02
+4.96%		$15.02$14.2429,743 shs$235.62 million
04/18/2024$14.29$14.31
+0.14%		$14.49$14.2826,692 shs$224.52 million
04/17/2024$14.50$14.29
-1.45%		$14.50$14.2514,319 shs$224.21 million
04/16/2024$14.56$14.50
-0.41%		$14.54$13.9926,608 shs$227.51 million
04/15/2024$14.34$14.56
+1.53%		$14.67$14.3119,866 shs$228.45 million
04/12/2024$14.33$14.34
+0.07%		$14.51$14.0921,868 shs$225.00 million
04/11/2024$14.45$14.33
-0.83%		$14.51$14.1423,180 shs$224.84 million
04/10/2024$14.76$14.45
-2.10%		$14.55$14.1148,919 shs$226.72 million
04/09/2024$14.93$14.76
-1.14%		$14.99$14.6522,200 shs$231.58 million
04/08/2024$15.02$14.93
-0.60%		$15.30$14.9313,519 shs$234.25 million
04/05/2024$15.23$15.02
-1.38%		$15.40$14.9517,314 shs$235.62 million
04/04/2024$14.99$15.23
+1.60%		$15.37$15.0928,768 shs$238.96 million
04/03/2024$14.65$14.99
+2.32%		$15.04$14.5630,197 shs$235.19 million
04/02/2024$14.88$14.65
-1.55%		$15.07$14.5247,711 shs$229.86 million
04/01/2024$15.38$14.88
-3.25%		$15.30$14.6728,628 shs$233.47 million
03/29/2024$15.38$15.38$15.38$15.1033,289 shs$241.31 million
03/28/2024$15.24$15.38
+0.92%		$15.38$15.1033,289 shs$241.31 million
03/27/2024$14.92$15.24
+2.14%		$15.25$14.9238,323 shs$239.12 million
03/26/2024$15.12$14.92
-1.32%		$15.27$14.8540,919 shs$234.10 million
03/25/2024$15.05$15.12
+0.47%		$15.22$14.9919,019 shs$237.19 million
03/22/2024$15.44$15.05
-2.53%		$15.47$14.9419,632 shs$236.13 million
03/21/2024$14.90$15.44
+3.62%		$15.49$14.8577,436 shs$242.25 million
03/20/2024$14.65$14.90
+1.71%		$14.90$14.5456,122 shs$233.74 million
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
03/19/2024$14.66$14.65
-0.07%		$14.77$14.5136,950 shs$229.86 million
03/18/2024$14.88$14.66
-1.48%		$14.90$14.4930,120 shs$230.16 million
03/15/2024$14.30$14.88
+4.06%		$15.02$14.2585,788 shs$233.56 million
03/14/2024$14.70$14.30
-2.72%		$14.70$14.3038,047 shs$224.51 million
03/13/2024$14.65$14.70
+0.34%		$14.81$14.4538,414 shs$230.79 million
03/12/2024$14.88$14.65
-1.55%		$14.85$14.5526,983 shs$230.01 million
03/11/2024$14.80$14.88
+0.57%		$14.90$14.7718,144 shs$233.56 million
03/08/2024$14.81$14.80
-0.10%		$14.95$14.7716,846 shs$232.28 million
03/07/2024$14.83$14.81
-0.13%		$14.98$14.6823,736 shs$232.52 million
03/06/2024$14.70$14.83
+0.88%		$14.87$14.4535,809 shs$232.77 million
03/05/2024$14.82$14.70
-0.81%		$15.18$14.7016,209 shs$230.79 million
03/04/2024$15.00$14.82
-1.20%		$15.13$14.7513,604 shs$232.67 million
03/01/2024$15.02$15.00
-0.13%		$15.17$14.8029,943 shs$235.44 million
02/29/2024$14.84$15.02
+1.21%		$15.34$14.8521,189 shs$235.81 million
02/28/2024$15.12$14.84
-1.85%		$15.26$14.8319,888 shs$232.99 million
02/27/2024$15.01$15.12
+0.73%		$15.40$15.0413,162 shs$237.38 million
02/26/2024$15.10$15.01
-0.60%		$15.37$14.9622,111 shs$235.66 million
02/23/2024$15.27$15.10
-1.11%		$15.38$15.1012,184 shs$237.07 million
02/22/2024$15.35$15.27
-0.52%		$15.42$14.8341,210 shs$239.74 million
02/21/2024$15.51$15.35
-1.03%		$15.37$15.1327,854 shs$240.93 million
02/20/2024$15.70$15.51
-1.21%		$15.90$15.4932,654 shs$243.51 million
02/19/2024$15.70$15.70$16.00$15.5054,100 shs$246.49 million
02/16/2024$15.71$15.70
-0.06%		$15.80$15.5054,130 shs$246.49 million
02/15/2024$15.21$15.71
+3.29%		$15.75$15.2535,503 shs$246.65 million
02/14/2024$14.92$15.21
+1.94%		$15.44$14.9325,440 shs$238.80 million

Related Companies:
This page (NASDAQ:CIVB) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
How to Play the AI and Crypto Markets in One Swing
Weiss Ratings
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
America’s worst nightmare?
Porter & Company
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper