MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIVB — Civista Bancshares, Inc.
NasdaqCivista Bancshares, Inc.
$26.98
+0.41(+1.54%)
- O
- 26.88
- H
- 27.15
- L
- 26.74
- V
- 96.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.98
Period Return+31.29%
Period High$29.97
Period Low$18.95
Avg Daily Volume101.2K
Total Trading Days365
CIVB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.88 | $27.15 | $26.74 | $26.98 | +$0.41 | +1.54% | 96,612 | $26.93 | $26.74 $27.15 |
| Oct 1, 2026 | $26.27 | $26.61 | $25.91 | $26.57 | +$0.19 | +0.72% | 76,645 | $26.36 | $25.91 $26.61 |
| Sep 30, 2026 | $26.57 | $26.61 | $26.16 | $26.38 | $-0.17 | -0.64% | 121,277 | $26.34 | $26.16 $26.61 |
| Sep 29, 2026 | $26.71 | $27.00 | $26.26 | $26.55 | $-0.16 | -0.60% | 115,283 | $26.49 | $26.26 $27.00 |
| Sep 28, 2026 | $26.97 | $27.49 | $26.61 | $26.71 | $-0.35 | -1.29% | 118,796 | $26.84 | $26.61 $27.49 |
| Sep 25, 2026 | $27.12 | $27.27 | $26.27 | $27.06 | +$0.00 | +0.00% | 205,527 | $27.02 | $26.27 $27.27 |
| Sep 24, 2026 | $26.78 | $27.14 | $26.57 | $27.06 | +$0.47 | +1.77% | 176,439 | $26.96 | $26.57 $27.14 |
| Sep 23, 2026 | $26.87 | $26.97 | $26.50 | $26.59 | $-0.44 | -1.63% | 79,463 | $26.68 | $26.50 $26.97 |
| Sep 22, 2026 | $27.21 | $27.33 | $26.91 | $27.03 | $-0.05 | -0.18% | 124,163 | $27.05 | $26.91 $27.33 |
| Sep 21, 2026 | $27.29 | $27.49 | $27.00 | $27.08 | $-0.21 | -0.77% | 109,039 | $27.10 | $27.00 $27.49 |
| Sep 18, 2026 | $27.06 | $27.38 | $26.86 | $27.29 | +$0.06 | +0.22% | 440,394 | $27.25 | $26.86 $27.38 |
| Sep 17, 2026 | $27.36 | $27.43 | $27.10 | $27.23 | +$0.07 | +0.26% | 79,296 | $27.26 | $27.10 $27.43 |
| Sep 16, 2026 | $27.42 | $27.55 | $26.79 | $27.16 | $-0.39 | -1.42% | 142,459 | $27.09 | $26.79 $27.55 |
| Sep 15, 2026 | $27.66 | $27.70 | $27.35 | $27.55 | +$0.02 | +0.07% | 77,427 | $27.53 | $27.35 $27.70 |
| Sep 14, 2026 | $27.39 | $27.72 | $27.39 | $27.53 | +$0.09 | +0.33% | 110,302 | $27.54 | $27.39 $27.72 |
| Sep 11, 2026 | $27.59 | $27.59 | $27.21 | $27.44 | +$0.09 | +0.33% | 114,530 | $27.39 | $27.21 $27.59 |
| Sep 10, 2026 | $27.09 | $27.43 | $26.91 | $27.35 | +$0.21 | +0.77% | 151,300 | $27.22 | $26.91 $27.43 |
| Sep 9, 2026 | $27.25 | $27.42 | $27.01 | $27.14 | $-0.29 | -1.06% | 127,400 | $27.13 | $27.01 $27.42 |
| Sep 8, 2026 | $27.64 | $27.90 | $27.38 | $27.43 | $-0.34 | -1.22% | 99,931 | $27.50 | $27.38 $27.90 |
| Sep 4, 2026 | $27.44 | $27.85 | $27.44 | $27.77 | +$0.20 | +0.73% | 80,977 | $27.77 | $27.44 $27.85 |
| Sep 3, 2026 | $27.57 | $27.96 | $27.31 | $27.57 | +$0.16 | +0.58% | 149,645 | $27.56 | $27.31 $27.96 |
| Sep 2, 2026 | $27.07 | $27.55 | $26.92 | $27.41 | +$0.44 | +1.63% | 169,898 | $27.39 | $26.92 $27.55 |
| Sep 1, 2026 | $26.99 | $27.24 | $26.32 | $26.97 | $-0.01 | -0.04% | 196,560 | $26.97 | $26.32 $27.24 |
| Aug 31, 2026 | $27.26 | $27.30 | $26.95 | $26.98 | $-0.50 | -1.82% | 222,854 | $27.03 | $26.95 $27.30 |
| Aug 28, 2026 | $27.54 | $27.67 | $27.40 | $27.48 | +$0.05 | +0.18% | 119,529 | $27.51 | $27.40 $27.67 |
| Aug 27, 2026 | $27.12 | $27.60 | $27.05 | $27.43 | +$0.05 | +0.18% | 253,601 | $27.34 | $27.05 $27.60 |
| Aug 26, 2026 | $27.43 | $27.67 | $27.17 | $27.38 | +$0.00 | +0.00% | 216,982 | $27.40 | $27.17 $27.67 |
| Aug 25, 2026 | $27.71 | $27.71 | $27.22 | $27.38 | $-0.16 | -0.58% | 116,089 | $27.44 | $27.22 $27.71 |
| Aug 24, 2026 | $27.71 | $27.96 | $27.49 | $27.54 | $-0.06 | -0.22% | 157,476 | $27.61 | $27.49 $27.96 |
| Aug 21, 2026 | $27.72 | $27.89 | $27.24 | $27.60 | +$0.06 | +0.22% | 393,728 | $27.55 | $27.24 $27.89 |