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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.53$33.3921,300——
2020-12-30$17.84$33.9831,000——
2020-12-29$17.64$33.6040,500——
2020-12-28$17.25$32.8530,000——
2020-12-24$16.82$32.035,700——
2020-12-23$17.23$32.8116,900——
2020-12-22$16.78$31.9637,300——
2020-12-21$16.54$31.5042,700——
2020-12-18$16.26$30.97143,600——
2020-12-17$17.30$32.9518,900——
2020-12-16$17.27$32.8924,400——
2020-12-15$17.37$33.0826,300——
2020-12-14$17.10$32.5734,100——
2020-12-11$17.18$32.7213,400——
2020-12-10$17.15$32.6616,900——
2020-12-09$17.31$32.9730,600——
2020-12-08$17.36$33.06120,500——
2020-12-07$17.23$32.8122,700——
2020-12-04$17.31$32.9731,900——
2020-12-03$16.87$32.1314,900——
2020-12-02$16.97$32.3215,700——
2020-12-01$16.98$32.3421,100——
2020-11-30$16.83$32.0534,700——
2020-11-27$17.23$32.8115,100——
2020-11-25$17.07$32.5141,700——
2020-11-24$17.16$32.6843,300——
2020-11-23$16.29$31.0220,400——
2020-11-20$16.54$31.5030,900——
2020-11-19$16.15$30.7611,700——
2020-11-18$16.08$30.6213,700——
2020-11-17$16.68$31.7720,700——
2020-11-16$17.05$32.4734,500——
2020-11-13$16.29$31.0219,100——
2020-11-12$15.91$30.3023,900——
2020-11-11$16.68$31.7727,000——
2020-11-10$17.20$32.7648,400——
2020-11-09$16.69$31.7973,200——
2020-11-06$14.51$27.6326,300——
2020-11-05$15.09$28.7416,500——
2020-11-04$14.59$27.7923,300——
2020-11-03$15.52$29.5643,600——
2020-11-02$14.88$28.3423,300——
2020-10-30$14.26$27.1634,200——
2020-10-29$14.25$27.1421,000——
2020-10-28$13.89$26.4569,700——
2020-10-27$14.50$27.6224,300——
2020-10-26$15.40$29.3329,200——
2020-10-23$15.35$29.2344,100——
2020-10-22$15.00$28.5786,600——
2020-10-21$14.20$27.0414,400——
2020-10-20$14.00$26.6611,600——
2020-10-19$13.87$26.4213,700——
2020-10-16$14.28$26.9931,100——
2020-10-15$14.11$26.6738,800——
2020-10-14$13.55$25.6133,000——
2020-10-13$13.70$25.8918,300——
2020-10-12$14.32$27.0624,100——
2020-10-09$14.10$26.6524,600——
2020-10-08$14.02$26.5061,500——
2020-10-07$14.05$26.5541,800——
2020-10-06$13.51$25.5330,600——
2020-10-05$13.60$25.7034,600——
2020-10-02$13.30$25.1325,600——
2020-10-01$12.84$24.2744,000——
2020-09-30$12.52$23.6639,400——
2020-09-29$12.58$23.7764,200——
2020-09-28$12.63$23.8749,400——
2020-09-25$12.35$23.3470,900——
2020-09-24$12.01$22.7069,500——
2020-09-23$11.36$21.47120,700——
2020-09-22$11.70$22.1137,800——
2020-09-21$11.88$22.4555,300——
2020-09-18$12.67$23.9480,900——
2020-09-17$12.73$24.0625,800——
2020-09-16$12.91$24.4041,700——
2020-09-15$12.97$24.5138,100——
2020-09-14$13.35$25.2327,800——
2020-09-11$13.22$24.9833,100——
2020-09-10$13.28$25.1034,200——
2020-09-09$13.10$24.7628,600——
2020-09-08$13.19$24.9332,400——
2020-09-04$13.81$26.1044,100——
2020-09-03$13.19$24.9359,200——
2020-09-02$13.25$25.0489,700——
2020-09-01$13.37$25.2718,400——
2020-08-31$13.35$25.2330,900——
2020-08-28$13.56$25.6327,700——
2020-08-27$13.44$25.4031,900——
2020-08-26$13.40$25.3218,500——
2020-08-25$13.82$26.1217,300——
2020-08-24$13.86$26.1939,000——
2020-08-21$13.25$25.0477,600——
2020-08-20$13.65$25.8024,500——
2020-08-19$14.14$26.7229,400——
2020-08-18$14.14$26.7230,700——
2020-08-17$14.67$27.7224,900——
2020-08-14$14.85$28.0627,100——
2020-08-13$14.78$27.9335,300——
2020-08-12$15.06$28.4634,100——
2020-08-11$15.07$28.4899,700——
2020-08-10$14.83$28.0339,400——
2020-08-07$14.65$27.6929,200——
2020-08-06$13.95$26.3617,400——
2020-08-05$14.13$26.7042,300——
2020-08-04$13.70$25.8941,700——
2020-08-03$13.49$25.4959,600——
2020-07-31$13.13$24.8145,000——
2020-07-30$13.44$25.4046,800——
2020-07-29$13.60$25.7035,000——
2020-07-28$13.16$24.8738,300——
2020-07-27$13.17$24.8951,100——
2020-07-24$13.69$25.8752,600——
2020-07-23$13.90$26.2776,800——
2020-07-22$13.77$26.0247,100——
2020-07-21$14.15$26.7498,100——
2020-07-20$13.71$25.9125,600——
2020-07-17$14.29$26.8050,400——
2020-07-16$14.40$27.0075,100——
2020-07-15$14.67$27.51104,900——
2020-07-14$14.25$26.7252,400——
2020-07-13$14.16$26.5596,000——
2020-07-10$13.94$26.1446,900——
2020-07-09$13.53$25.3776,500——
2020-07-08$14.35$26.9163,900——
2020-07-07$14.43$27.0642,600——
2020-07-06$15.03$28.1945,000——
2020-07-02$15.35$28.7944,500——
2020-07-01$15.04$28.2038,800——
2020-06-30$15.40$28.8838,100——
2020-06-29$14.79$27.7445,300——
2020-06-26$13.80$25.88143,900——
2020-06-25$14.70$27.5739,700——
2020-06-24$14.22$26.6738,400——
2020-06-23$15.25$28.6037,800——
2020-06-22$15.45$28.9741,200——
2020-06-19$15.00$28.1396,300——
2020-06-18$14.83$27.8137,200——
2020-06-17$14.62$27.4235,900——
2020-06-16$15.81$29.6540,600——
2020-06-15$14.97$28.0769,600——
2020-06-12$15.32$28.7351,700——
2020-06-11$14.54$27.2777,600——
2020-06-10$15.78$29.5957,900——
2020-06-09$17.77$33.3240,400——
2020-06-08$17.75$33.2939,100——
2020-06-05$16.87$31.6462,200——
2020-06-04$15.72$29.4835,700——
2020-06-03$15.66$29.3760,800——
2020-06-02$14.97$28.0735,400——
2020-06-01$14.61$27.4075,800——
2020-05-29$15.24$28.5860,500——
2020-05-28$15.35$28.7963,700——
2020-05-27$16.77$31.4594,100——
2020-05-26$15.51$29.0949,200——
2020-05-22$14.09$26.4235,100——
2020-05-21$14.49$27.1741,300——
2020-05-20$14.07$26.3994,500——
2020-05-19$13.31$24.9633,700——
2020-05-18$14.57$27.3246,400——
2020-05-15$12.71$23.8450,500——
2020-05-14$12.64$23.7061,800——
2020-05-13$13.20$24.7553,700——
2020-05-12$13.86$25.9963,900——
2020-05-11$15.25$28.6095,500——
2020-05-08$15.68$29.4081,300——
2020-05-07$14.44$27.0853,800——
2020-05-06$13.38$25.0938,200——
2020-05-05$14.22$26.6743,300——
2020-05-04$14.71$27.5928,800——
2020-05-01$14.80$27.7543,300——
2020-04-30$15.33$28.7544,000——
2020-04-29$16.10$30.19118,600——
2020-04-28$15.24$28.5846,200——
2020-04-27$14.87$27.8963,700——
2020-04-24$13.33$25.0036,800——
2020-04-23$13.27$24.8931,600——
2020-04-22$13.31$24.9638,900——
2020-04-21$13.74$25.7752,200——
2020-04-20$13.95$26.1645,400——
2020-04-17$13.91$25.8861,900——
2020-04-16$12.38$23.0393,600——
2020-04-15$12.27$22.8359,100——
2020-04-14$13.33$24.8042,200——
2020-04-13$13.60$25.3039,600——
2020-04-09$14.98$27.8772,600——
2020-04-08$13.77$25.6249,200——
2020-04-07$13.00$24.1953,200——
2020-04-06$13.98$26.0162,900——
2020-04-03$12.52$23.2952,900——
2020-04-02$13.74$25.5663,900——
2020-04-01$13.66$25.41108,100——
2020-03-31$14.96$27.8371,000——
2020-03-30$14.79$27.5264,000——
2020-03-27$14.07$26.1849,500——
2020-03-26$15.44$28.7353,000——
2020-03-25$13.93$25.9273,200——
2020-03-24$13.80$25.67192,000——
2020-03-23$12.82$23.85101,600——
2020-03-20$13.54$25.19108,200——
2020-03-19$14.18$26.3891,800——
2020-03-18$13.48$25.0868,200——
2020-03-17$15.44$28.7378,000——
2020-03-16$13.06$24.3064,100——
2020-03-13$14.99$27.8973,200——
2020-03-12$13.57$25.25161,100——
2020-03-11$15.37$28.6069,100——
2020-03-10$17.23$32.0663,800——
2020-03-09$16.80$31.2671,000——
2020-03-06$19.51$36.3054,300——
2020-03-05$19.55$36.37111,200——
2020-03-04$21.00$39.0741,400——
2020-03-03$20.03$37.2753,800——
2020-03-02$20.74$38.5965,900——
2020-02-28$19.14$35.61138,600——
2020-02-27$20.24$37.6659,500——
2020-02-26$21.50$40.0035,800——
2020-02-25$21.26$39.5551,900——
2020-02-24$22.09$41.1045,400——
2020-02-21$22.48$41.8227,900——
2020-02-20$22.47$41.8047,500——
2020-02-19$22.46$41.7934,600——
2020-02-18$22.44$41.7564,900——
2020-02-14$22.13$41.1735,300——
2020-02-13$22.49$41.8435,600——
2020-02-12$22.55$41.9514,200——
2020-02-11$22.55$41.9577,000——
2020-02-10$21.55$40.0951,500——
2020-02-07$21.62$40.2272,900——
2020-02-06$22.22$41.3431,900——
2020-02-05$22.50$41.8651,500——
2020-02-04$21.91$40.7673,400——
2020-02-03$22.23$41.3651,100——
2020-01-31$22.01$40.9562,900——
2020-01-30$22.49$41.8434,400——
2020-01-29$22.42$41.7133,200——
2020-01-28$22.50$41.8622,400——
2020-01-27$22.50$41.8631,800——
2020-01-24$22.48$41.8228,100——
2020-01-23$22.69$42.2129,800——
2020-01-22$22.50$41.8614,300——
2020-01-21$22.77$42.3623,600——
2020-01-17$23.32$43.3953,600——
2020-01-16$23.66$43.8121,800——
2020-01-15$23.21$42.9827,400——
2020-01-14$23.32$43.1863,500——
2020-01-13$23.22$43.0041,800——
2020-01-10$23.12$42.8133,800——
2020-01-09$23.23$43.0219,900——
2020-01-08$23.77$44.0252,600——
2020-01-07$23.49$43.5043,300——
2020-01-06$23.13$42.8347,600——
2020-01-03$23.73$43.9433,600——
2020-01-02$24.07$44.5737,800——