Civista Bancshares, Inc. (CIVB) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +6.2%
- 3M
- -1.1%
- YTD
- +29.6%
- 1Y
- +29.7%
- 3Y
- +24.2%
- 5Y
- +2.2%
Loading 10-year price history...
CIVB Historical Performance
CIVB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +7.4%
- 2003 annual price return
- +18.3%
- 2004 annual price return
- -19.6%
- 2005 annual price return
- -18.7%
- 2006 annual price return
- +1.0%
- 2007 annual price return
- -28.6%
- 2008 annual price return
- -57.2%
- 2009 annual price return
- -26.1%
- 2010 annual price return
- -14.4%
- 2011 annual price return
- +0.8%
- 2012 annual price return
- +30.0%
- 2013 annual price return
- +21.2%
- 2014 annual price return
- +56.5%
- 2015 annual price return
- +25.7%
- 2016 annual price return
- +63.6%
- 2017 annual price return
- +13.8%
- 2018 annual price return
- -20.6%
- 2019 annual price return
- +40.2%
- 2020 annual price return
- -27.2%
- 2021 annual price return
- +37.8%
- 2022 annual price return
- -10.7%
- 2023 annual price return
- -14.3%
- 2024 annual price return
- +14.5%
- 2025 annual price return
- +9.0%
- 2026 annual price return
- +20.7%
CIVB Stock Price Trajectory (1994–2026)
As of November 8, 2026, Civista Bancshares, Inc. (CIVB) trades at $28.36, representing a +29.7% return over the past year. The stock has delivered a +25.0% total return over five years (+2.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.50 on February 13, 1998. From this peak, CIVB has corrected -30.0%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OVBC (+37.0% 1Y), FXNC (+32.5% 1Y), and MVBF (-2.3% 1Y), CIVB has underperformed the peer group average. Compare CIVB vs OVBC →
CIVB Historical Price Data · from 1994
Rows 1–50 of 8,203| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.07 | 28.53 | 28.02 | 28.36 | 98K | +0.71% |
| 2026-11-05 | 29.20 | 29.50 | 28.04 | 28.16 | 190K | -2.26% |
| 2026-11-04 | 28.89 | 29.49 | 28.00 | 28.81 | 202K | +1.19% |
| 2026-11-03 | 28.86 | 28.86 | 28.37 | 28.47 | 106K | -1.76% |
| 2026-11-02 | 28.50 | 29.03 | 28.20 | 28.98 | 179K | +2.66% |
| 2026-10-30 | 28.62 | 28.98 | 28.10 | 28.23 | 104K | -0.84% |
| 2026-10-29 | 28.40 | 28.83 | 28.36 | 28.47 | 202K | +1.03% |
| 2026-10-28 | 28.11 | 28.34 | 27.80 | 28.18 | 118K | +0.07% |
| 2026-10-27 | 28.33 | 28.33 | 27.64 | 28.16 | 96K | -0.21% |
| 2026-10-26 | 28.40 | 28.61 | 28.07 | 28.22 | 98K | -0.25% |
| 2026-10-23 | 28.00 | 28.72 | 27.87 | 28.29 | 132K | +0.50% |
| 2026-10-22 | 27.50 | 28.21 | 27.28 | 28.15 | 216K | +5.23% |
| 2026-10-21 | 26.96 | 26.96 | 26.61 | 26.75 | 91K | -0.59% |
| 2026-10-20 | 26.78 | 27.33 | 26.65 | 26.91 | 151K | +0.82% |
| 2026-10-19 | 26.86 | 26.98 | 26.63 | 26.69 | 87K | -0.60% |
| 2026-10-16 | 26.92 | 27.39 | 26.77 | 26.85 | 150K | 0.00% |
| 2026-10-15 | 26.69 | 27.06 | 26.50 | 26.85 | 98K | +1.47% |
| 2026-10-14 | 26.33 | 26.73 | 26.15 | 26.46 | 131K | -0.82% |
| 2026-10-13 | 26.84 | 27.06 | 26.42 | 26.68 | 116K | -0.11% |
| 2026-10-12 | 26.41 | 26.84 | 26.41 | 26.71 | 98K | +1.14% |
| 2026-10-09 | 26.72 | 26.72 | 26.35 | 26.41 | 59K | -1.97% |
| 2026-10-08 | 26.64 | 27.13 | 26.36 | 26.94 | 143K | +1.28% |
| 2026-10-07 | 26.45 | 26.70 | 26.25 | 26.60 | 101K | -0.41% |
| 2026-10-06 | 26.90 | 27.11 | 26.64 | 26.71 | 81K | -0.41% |
| 2026-10-05 | 26.88 | 27.10 | 26.67 | 26.82 | 93K | -0.59% |
| 2026-10-02 | 26.88 | 27.15 | 26.74 | 26.98 | 97K | +1.54% |
| 2026-10-01 | 26.27 | 26.61 | 25.91 | 26.57 | 77K | +0.72% |
| 2026-09-30 | 26.57 | 26.61 | 26.16 | 26.38 | 121K | -0.64% |
| 2026-09-29 | 26.71 | 27.00 | 26.26 | 26.55 | 115K | -0.60% |
| 2026-09-28 | 26.97 | 27.49 | 26.61 | 26.71 | 119K | -1.29% |
| 2026-09-25 | 27.12 | 27.27 | 26.27 | 27.06 | 206K | 0.00% |
| 2026-09-24 | 26.78 | 27.14 | 26.57 | 27.06 | 176K | +1.77% |
| 2026-09-23 | 26.87 | 26.97 | 26.50 | 26.59 | 80K | -1.63% |
| 2026-09-22 | 27.21 | 27.33 | 26.91 | 27.03 | 124K | -0.18% |
| 2026-09-21 | 27.29 | 27.49 | 27.00 | 27.08 | 109K | -0.77% |
| 2026-09-18 | 27.06 | 27.38 | 26.86 | 27.29 | 440K | +0.22% |
| 2026-09-17 | 27.36 | 27.43 | 27.10 | 27.23 | 79K | +0.26% |
| 2026-09-16 | 27.42 | 27.55 | 26.79 | 27.16 | 143K | -1.42% |
| 2026-09-15 | 27.66 | 27.70 | 27.35 | 27.55 | 77K | +0.07% |
| 2026-09-14 | 27.39 | 27.72 | 27.39 | 27.53 | 110K | +0.33% |
| 2026-09-11 | 27.59 | 27.59 | 27.21 | 27.44 | 115K | +0.33% |
| 2026-09-10 | 27.09 | 27.43 | 26.91 | 27.35 | 151K | +0.77% |
| 2026-09-09 | 27.25 | 27.42 | 27.01 | 27.14 | 127K | -1.06% |
| 2026-09-08 | 27.64 | 27.90 | 27.38 | 27.43 | 100K | -1.22% |
| 2026-09-04 | 27.44 | 27.85 | 27.44 | 27.77 | 81K | +0.73% |
| 2026-09-03 | 27.57 | 27.96 | 27.31 | 27.57 | 150K | +0.58% |
| 2026-09-02 | 27.07 | 27.55 | 26.92 | 27.41 | 175K | +1.63% |
| 2026-09-01 | 26.99 | 27.24 | 26.32 | 26.97 | 197K | -0.04% |
| 2026-08-31 | 27.26 | 27.30 | 26.95 | 26.98 | 223K | -1.82% |
| 2026-08-28 | 27.54 | 27.67 | 27.40 | 27.48 | 120K | +0.18% |
CIVB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CIVB — Frequently Asked Questions
Quick answers to the most common questions about buying CIVB stock.
How has CIVB stock performed recently?
CIVB returned +29.7% over the past year, beating its 5-year annualized CAGR of +2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CIVB's all-time high price?
Civista Bancshares, Inc. reached $40.50 on 1998-02-13. The 52-week high is $29.97. Current 1-year return of +29.7% places the stock closer to historical peaks.
Where can I download CIVB historical price data?
This page provides CIVB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.