Civista Bancshares, Inc. (CIVB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CIVB Historical Performance
Short-Term Returns
CIVB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Civista Bancshares, Inc. (CIVB) trades at $24.98, representing a +9.6% return over the past year. The stock has delivered a +21.4% total return over five years (+1.5% 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 -38.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OVBC (+28.2% 1Y), FXNC (+43.6% 1Y), and MVBF (+49.5% 1Y), CIVB has underperformed the peer group average. Compare CIVB vs OVBC →
CIVB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 23.71 | 24.07 | 23.55 | 23.91 | 65K | -0.08% |
| 2026-04-14 | 23.73 | 24.10 | 23.71 | 23.93 | 109K | -0.33% |
| 2026-04-13 | 23.75 | 24.13 | 23.75 | 24.01 | 135K | -0.17% |
| 2026-04-10 | 24.22 | 24.27 | 23.75 | 24.05 | 74K | -0.50% |
| 2026-04-09 | 23.60 | 24.24 | 23.45 | 24.17 | 84K | +1.98% |
| 2026-04-08 | 24.17 | 24.25 | 23.63 | 23.70 | 80K | +0.98% |
| 2026-04-07 | 23.27 | 23.55 | 23.12 | 23.47 | 73K | +1.25% |
| 2026-04-06 | 23.00 | 23.42 | 23.00 | 23.18 | 113K | +0.78% |
| 2026-04-02 | 22.90 | 23.08 | 22.11 | 23.00 | 43K | -0.22% |
| 2026-04-01 | 23.08 | 23.28 | 22.65 | 23.05 | 46K | +1.14% |
| 2026-03-31 | 23.02 | 23.02 | 22.32 | 22.79 | 125K | +1.02% |
| 2026-03-30 | 22.53 | 22.66 | 22.33 | 22.56 | 88K | +1.03% |
| 2026-03-27 | 22.35 | 22.49 | 22.00 | 22.33 | 47K | -1.11% |
| 2026-03-26 | 22.26 | 22.58 | 22.17 | 22.58 | 40K | +0.67% |
See CIVB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CIVB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CIVB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCIVB — Frequently Asked Questions
Quick answers to the most common questions about buying CIVB stock.
How has CIVB stock performed recently?
CIVB returned +9.6% over the past year, beating its 5-year annualized CAGR of +1.5%. 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 $28.31. Current 1-year return of +9.6% 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 2011-2026, downloadable in CSV format.