Civista Bancshares, Inc. (CIVB) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +11.0%
- 3M
- +27.0%
- YTD
- +31.0%
- 1Y
- +23.7%
- 3Y
- +19.0%
- 5Y
- +5.1%
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
- +8.8%
CIVB Stock Price Trajectory (1994–2026)
As of June 28, 2026, Civista Bancshares, Inc. (CIVB) trades at $28.67, representing a +23.7% return over the past year. The stock has delivered a +36.5% total return over five years (+5.1% 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 -29.2%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OVBC (+49.6% 1Y), FXNC (+61.3% 1Y), and MVBF (+32.0% 1Y), CIVB has underperformed the peer group average. Compare CIVB vs OVBC →
CIVB Historical Price Data · from 1994
Rows 1–50 of 8,111| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 27.96 | 28.86 | 27.80 | 28.67 | 0 | +2.72% |
| 2026-06-25 | 27.92 | 28.11 | 27.69 | 27.91 | 87K | -0.32% |
| 2026-06-24 | 27.47 | 28.13 | 27.27 | 28.00 | 196K | +2.12% |
| 2026-06-23 | 27.18 | 27.47 | 26.88 | 27.42 | 147K | +2.24% |
| 2026-06-22 | 26.62 | 27.16 | 26.43 | 26.82 | 101K | -0.11% |
| 2026-06-18 | 26.93 | 27.05 | 26.68 | 26.85 | 281K | +1.24% |
| 2026-06-17 | 27.14 | 27.14 | 26.27 | 26.52 | 98K | -1.45% |
| 2026-06-16 | 26.77 | 27.04 | 26.63 | 26.91 | 116K | +1.59% |
| 2026-06-15 | 27.32 | 27.32 | 26.43 | 26.49 | 69K | -2.65% |
| 2026-06-12 | 27.09 | 27.24 | 26.87 | 27.21 | 70K | +1.72% |
| 2026-06-11 | 26.94 | 27.09 | 26.47 | 26.75 | 106K | -0.26% |
| 2026-06-10 | 26.65 | 26.98 | 26.48 | 26.82 | 119K | +1.28% |
| 2026-06-09 | 26.46 | 27.24 | 26.46 | 26.48 | 103K | +0.42% |
| 2026-06-08 | 26.48 | 26.77 | 26.37 | 26.37 | 82K | -0.15% |
| 2026-06-05 | 25.98 | 26.61 | 25.98 | 26.41 | 65K | +1.27% |
| 2026-06-04 | 25.58 | 26.21 | 25.58 | 26.08 | 59K | +3.45% |
| 2026-06-03 | 25.43 | 25.46 | 25.16 | 25.21 | 98K | -2.36% |
| 2026-06-02 | 25.38 | 25.98 | 25.12 | 25.82 | 70K | +1.02% |
| 2026-06-01 | 25.79 | 25.98 | 25.36 | 25.56 | 93K | -1.31% |
| 2026-05-29 | 25.77 | 25.97 | 25.51 | 25.90 | 53K | +0.50% |
| 2026-05-28 | 25.64 | 25.80 | 25.46 | 25.77 | 44K | +0.47% |
| 2026-05-27 | 25.92 | 25.93 | 25.58 | 25.65 | 64K | -0.66% |
| 2026-05-26 | 25.94 | 25.94 | 25.46 | 25.82 | 60K | +1.41% |
| 2026-05-22 | 25.75 | 25.81 | 25.41 | 25.46 | 77K | -0.74% |
| 2026-05-21 | 24.94 | 25.69 | 24.78 | 25.65 | 70K | +1.91% |
| 2026-05-20 | 24.52 | 25.34 | 24.52 | 25.17 | 87K | +1.45% |
| 2026-05-19 | 25.01 | 26.15 | 24.58 | 24.81 | 72K | +0.10% |
| 2026-05-18 | 24.32 | 24.83 | 24.30 | 24.79 | 47K | +2.33% |
| 2026-05-15 | 24.30 | 24.49 | 24.13 | 24.22 | 59K | -1.22% |
| 2026-05-14 | 24.65 | 25.00 | 24.42 | 24.52 | 51K | +0.29% |
| 2026-05-13 | 24.45 | 25.14 | 24.28 | 24.45 | 60K | -0.37% |
| 2026-05-12 | 24.65 | 25.20 | 24.11 | 24.54 | 58K | -0.73% |
| 2026-05-11 | 25.12 | 25.29 | 24.68 | 24.72 | 71K | -1.08% |
| 2026-05-08 | 24.83 | 25.18 | 24.79 | 24.99 | 37K | +0.04% |
| 2026-05-07 | 25.17 | 25.48 | 24.78 | 24.98 | 56K | -0.08% |
| 2026-05-06 | 25.41 | 25.82 | 24.84 | 25.00 | 53K | +0.36% |
| 2026-05-05 | 24.48 | 25.14 | 24.47 | 24.91 | 47K | +1.10% |
| 2026-05-04 | 24.54 | 28.31 | 24.54 | 24.64 | 49K | -1.72% |
| 2026-05-01 | 24.59 | 25.25 | 24.38 | 25.07 | 38K | +0.80% |
| 2026-04-30 | 24.71 | 25.22 | 24.70 | 24.87 | 55K | +0.32% |
| 2026-04-29 | 25.36 | 25.43 | 24.67 | 24.79 | 60K | -2.75% |
| 2026-04-28 | 25.45 | 25.63 | 25.20 | 25.49 | 76K | +0.63% |
| 2026-04-27 | 24.89 | 25.36 | 24.87 | 25.33 | 99K | +1.56% |
| 2026-04-24 | 24.60 | 24.96 | 24.27 | 24.94 | 128K | +1.67% |
| 2026-04-23 | 24.43 | 24.76 | 24.23 | 24.53 | 71K | -0.20% |
| 2026-04-22 | 23.98 | 25.31 | 23.98 | 24.58 | 129K | +3.41% |
| 2026-04-21 | 24.08 | 24.20 | 23.61 | 23.77 | 93K | -2.10% |
| 2026-04-20 | 24.15 | 24.65 | 24.11 | 24.28 | 75K | -1.30% |
| 2026-04-17 | 23.88 | 24.93 | 23.80 | 24.60 | 187K | +4.28% |
| 2026-04-16 | 23.64 | 23.91 | 23.52 | 23.59 | 93K | -1.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +23.7% over the past year, beating its 5-year annualized CAGR of +5.1%. 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 $28.86. Current 1-year return of +23.7% 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.