NASDAQ:CIVB | Historical Stock Price | CIVISTA BANCSHARES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.05$5.69$10.63$19.86$37.08$69.241994-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.00$44.4437,800——
2019-12-30$24.05$44.5434,800——
2019-12-27$23.93$44.3132,400——
2019-12-26$23.70$43.8919,900——
2019-12-24$23.73$43.9412,700——
2019-12-23$23.60$43.7024,800——
2019-12-20$23.73$43.94138,200——
2019-12-19$23.35$43.2473,500——
2019-12-18$23.20$42.9634,000——
2019-12-17$23.07$42.7240,900——
2019-12-16$22.94$42.4865,300——
2019-12-13$22.88$42.3738,100——
2019-12-12$22.48$41.6350,100——
2019-12-11$21.90$40.5540,700——
2019-12-10$21.92$40.5935,000——
2019-12-09$21.65$40.0934,600——
2019-12-06$21.69$40.1748,300——
2019-12-05$21.57$39.9417,900——
2019-12-04$21.52$39.8525,500——
2019-12-03$21.22$39.3016,400——
2019-12-02$21.46$39.7434,300——
2019-11-29$21.68$40.155,100——
2019-11-27$21.70$40.1825,900——
2019-11-26$22.18$41.0740,300——
2019-11-25$22.12$40.9646,500——
2019-11-22$21.73$40.2420,500——
2019-11-21$21.72$40.2227,400——
2019-11-20$21.66$40.1136,000——
2019-11-19$21.96$40.6732,100——
2019-11-18$21.86$40.4820,400——
2019-11-15$22.05$40.8316,300——
2019-11-14$22.25$41.2018,800——
2019-11-13$22.09$40.9113,700——
2019-11-12$22.33$41.3523,400——
2019-11-11$22.35$41.3926,300——
2019-11-08$22.76$42.1514,200——
2019-11-07$22.67$41.98125,400——
2019-11-06$22.55$41.7632,400——
2019-11-05$22.64$41.9315,000——
2019-11-04$22.66$41.9632,700——
2019-11-01$22.50$41.6725,300——
2019-10-31$22.48$41.6328,800——
2019-10-30$22.57$41.8022,700——
2019-10-29$22.43$41.5449,600——
2019-10-28$21.70$40.18102,500——
2019-10-25$21.46$39.7427,900——
2019-10-24$21.34$39.5222,400——
2019-10-23$22.33$41.3518,600——
2019-10-22$22.17$41.0523,600——
2019-10-21$21.92$40.5940,900——
2019-10-18$21.60$39.8064,400——
2019-10-17$21.60$39.8053,700——
2019-10-16$21.52$39.6560,000——
2019-10-15$21.55$39.7039,800——
2019-10-14$21.34$39.3215,600——
2019-10-11$21.38$39.3967,900——
2019-10-10$21.22$39.1055,800——
2019-10-09$21.41$39.4548,400——
2019-10-08$21.39$39.4117,100——
2019-10-07$21.62$39.8331,300——
2019-10-04$21.56$39.7231,200——
2019-10-03$21.50$39.6125,600——
2019-10-02$21.54$39.6930,600——
2019-10-01$21.73$40.04115,400——
2019-09-30$21.73$40.0441,800——
2019-09-27$21.79$40.1525,900——
2019-09-26$21.75$40.0722,400——
2019-09-25$21.90$40.3527,500——
2019-09-24$21.80$40.1620,500——
2019-09-23$21.85$40.2619,500——
2019-09-20$21.90$40.3573,400——
2019-09-19$21.74$40.0525,500——
2019-09-18$22.01$40.5527,000——
2019-09-17$21.99$40.5133,500——
2019-09-16$22.04$40.6126,800——
2019-09-13$22.17$40.8529,000——
2019-09-12$21.96$40.4641,200——
2019-09-11$21.26$39.1774,300——
2019-09-10$21.11$38.8966,300——
2019-09-09$21.02$38.7320,200——
2019-09-06$20.61$37.9717,900——
2019-09-05$20.67$38.0839,700——
2019-09-04$20.57$37.9028,100——
2019-09-03$20.33$37.4670,100——
2019-08-30$20.43$37.6413,700——
2019-08-29$20.94$38.5819,400——
2019-08-28$20.50$37.7717,200——
2019-08-27$20.27$37.3520,500——
2019-08-26$20.49$37.7516,700——
2019-08-23$20.17$37.1635,600——
2019-08-22$20.74$38.21128,300——
2019-08-21$21.24$39.1323,100——
2019-08-20$20.87$38.4512,500——
2019-08-19$21.44$39.5012,600——
2019-08-16$21.31$39.2637,200——
2019-08-15$20.67$38.0831,500——
2019-08-14$20.73$38.1917,000——
2019-08-13$21.51$39.639,400——
2019-08-12$21.54$39.6926,800——
2019-08-09$21.34$39.3226,400——
2019-08-08$21.10$38.8721,800——
2019-08-07$20.73$38.1918,900——
2019-08-06$20.83$38.3837,000——
2019-08-05$20.64$38.0330,400——
2019-08-02$21.12$38.9117,500——
2019-08-01$21.32$39.2861,200——
2019-07-31$22.17$40.8558,200——
2019-07-30$21.94$40.4252,800——
2019-07-29$21.94$40.4230,700——
2019-07-26$22.10$40.7262,400——
2019-07-25$21.63$39.8522,200——
2019-07-24$22.06$40.6413,400——
2019-07-23$21.47$39.5617,300——
2019-07-22$21.80$40.1635,500——
2019-07-19$21.52$39.4533,100——
2019-07-18$21.43$39.2813,200——
2019-07-17$21.24$38.9365,700——
2019-07-16$21.23$38.9145,700——
2019-07-15$21.53$39.4616,300——
2019-07-12$21.52$39.4531,500——
2019-07-11$21.67$39.7218,300——
2019-07-10$21.57$39.5423,300——
2019-07-09$21.95$40.2322,000——
2019-07-08$21.77$39.9018,500——
2019-07-05$22.15$40.6016,100——
2019-07-03$22.02$40.366,000——
2019-07-02$22.00$40.3324,200——
2019-07-01$22.16$40.6236,500——
2019-06-28$22.45$41.15347,500——
2019-06-27$21.80$39.9634,500——
2019-06-26$21.79$39.9428,500——
2019-06-25$21.65$39.6827,200——
2019-06-24$21.79$39.9453,400——
2019-06-21$21.81$39.9868,500——
2019-06-20$22.19$40.6766,000——
2019-06-19$21.93$40.2038,800——
2019-06-18$21.73$39.8316,600——
2019-06-17$21.75$39.8726,700——
2019-06-14$21.70$39.7820,500——
2019-06-13$22.11$40.5346,900——
2019-06-12$21.38$39.1978,700——
2019-06-11$21.67$39.7217,600——
2019-06-10$21.79$39.9443,100——
2019-06-07$21.17$38.8023,200——
2019-06-06$21.37$39.1731,300——
2019-06-05$21.33$39.1024,000——
2019-06-04$21.98$40.2916,200——
2019-06-03$21.61$39.6131,200——
2019-05-31$21.70$39.7816,900——
2019-05-30$21.88$40.1134,300——
2019-05-29$21.58$39.5631,000——
2019-05-28$21.82$40.0016,400——
2019-05-24$22.48$41.2113,800——
2019-05-23$22.17$40.6418,400——
2019-05-22$22.76$41.7223,300——
2019-05-21$22.88$41.9411,700——
2019-05-20$22.86$41.9014,600——
2019-05-17$22.82$41.8326,700——
2019-05-16$22.73$41.6612,300——
2019-05-15$22.44$41.1319,100——
2019-05-14$22.79$41.7740,700——
2019-05-13$22.31$40.8930,900——
2019-05-10$22.85$41.8828,000——
2019-05-09$22.59$41.4130,800——
2019-05-08$22.69$41.5912,900——
2019-05-07$22.82$41.8323,800——
2019-05-06$23.06$42.2719,700——
2019-05-03$22.79$41.7723,500——
2019-05-02$21.79$39.9418,500——
2019-05-01$21.92$40.1832,900——
2019-04-30$22.00$40.3323,600——
2019-04-29$22.16$40.6230,600——
2019-04-26$21.76$39.897,600——
2019-04-25$21.58$39.5627,700——
2019-04-24$21.65$39.6819,100——
2019-04-23$22.04$40.4041,300——
2019-04-22$21.27$38.9918,800——
2019-04-18$22.19$40.4722,200——
2019-04-17$22.06$40.2311,100——
2019-04-16$21.92$39.9822,700——
2019-04-15$21.66$39.5121,100——
2019-04-12$21.86$39.8735,700——
2019-04-11$21.68$39.5423,500——
2019-04-10$21.98$40.0929,700——
2019-04-09$21.74$39.6534,100——
2019-04-08$22.33$40.7321,400——
2019-04-05$22.13$40.3650,000——
2019-04-04$22.00$40.1325,800——
2019-04-03$21.80$39.7622,100——
2019-04-02$21.25$38.7659,600——
2019-04-01$21.32$38.8969,100——
2019-03-29$21.83$39.8263,400——
2019-03-28$21.28$38.8158,000——
2019-03-27$20.91$38.1430,200——
2019-03-26$20.84$38.0121,700——
2019-03-25$20.15$36.7525,600——
2019-03-22$20.10$36.6653,300——
2019-03-21$20.66$37.6842,700——
2019-03-20$20.94$38.1921,000——
2019-03-19$21.24$38.74106,300——
2019-03-18$22.02$40.1628,600——
2019-03-15$22.00$40.13117,900——
2019-03-14$21.68$39.5421,000——
2019-03-13$21.74$39.6518,800——
2019-03-12$21.70$39.5828,200——
2019-03-11$21.74$39.6522,800——
2019-03-08$21.50$39.2170,600——
2019-03-07$21.17$38.6135,400——
2019-03-06$21.33$38.9078,700——
2019-03-05$21.56$39.3226,300——
2019-03-04$21.62$39.4321,200——
2019-03-01$21.54$39.2939,800——
2019-02-28$21.33$38.9032,900——
2019-02-27$21.15$38.5845,700——
2019-02-26$20.65$37.6631,000——
2019-02-25$20.60$37.5749,100——
2019-02-22$21.03$38.3650,300——
2019-02-21$21.11$38.5022,900——
2019-02-20$21.28$38.8138,700——
2019-02-19$21.13$38.5457,100——
2019-02-15$20.55$37.48101,700——
2019-02-14$18.83$34.3427,600——
2019-02-13$19.25$35.1113,000——
2019-02-12$19.13$34.8930,400——
2019-02-11$19.19$35.0024,500——
2019-02-08$19.22$35.0637,800——
2019-02-07$19.05$34.7450,300——
2019-02-06$18.82$34.3323,600——
2019-02-05$18.88$34.4324,100——
2019-02-04$19.01$34.6731,500——
2019-02-01$18.86$34.4015,100——
2019-01-31$18.73$34.1630,900——
2019-01-30$18.97$34.6023,500——
2019-01-29$18.80$34.2925,100——
2019-01-28$18.88$34.4337,800——
2019-01-25$18.94$34.5416,000——
2019-01-24$19.08$34.8026,600——
2019-01-23$18.63$33.9869,500——
2019-01-22$18.55$33.8351,600——
2019-01-18$19.36$35.3146,100——
2019-01-17$18.75$34.0327,100——
2019-01-16$17.79$32.2987,600——
2019-01-15$17.87$32.4433,300——
2019-01-14$18.08$32.8241,500——
2019-01-11$17.83$32.3638,900——
2019-01-10$17.69$32.1143,000——
2019-01-09$17.77$32.2527,800——
2019-01-08$17.64$32.0219,700——
2019-01-07$17.98$32.6415,600——
2019-01-04$17.87$32.4421,100——
2019-01-03$17.32$31.4421,100——
2019-01-02$17.12$31.0894,800——