Civista Bancshares, Inc.
CIVBNASDAQFinancial Services● Active
$26.37
$-0.04(-0.15%)
Market Cap$548055621
P/E Ratio—
52W High$28.31
52W Low$18.95
Civista Bancshares, Inc.（CIVB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
civb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.31
May 4, 2026
-6.9% from here
5-Year Low5Y
$13.60
Jun 17, 2024
+93.9% from low
IPO Priceadj.
$15.52
Apr 6, 1994
+69.9% since IPO
1 Year Ago
$21.99
Jun 9, 2025
+19.9% in 1Y
5 Years Ago
$23.71
Jun 8, 2021
+11.2% in 5Y
10 Years Ago
$12.04
Jun 8, 2016
+119.0% in 10Y
Historical Price Data · CIVB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.48 | $26.77 | $26.37 | $26.37 | $26.37 | 82K | -0.42% |
| Jun 5, 2026 | $26.07 | $26.58 | $25.99 | $26.41 | $26.41 | 66K | +1.30% |
| Jun 4, 2026 | $25.58 | $26.21 | $25.58 | $26.08 | $26.08 | 68K | +1.95% |
| Jun 3, 2026 | $25.70 | $25.70 | $25.16 | $25.21 | $25.21 | 98K | -1.91% |
| Jun 2, 2026 | $25.42 | $25.98 | $25.12 | $25.82 | $25.82 | 74K | +1.57% |
| Jun 1, 2026 | $25.79 | $26.02 | $25.37 | $25.56 | $25.56 | 96K | -0.89% |
| May 29, 2026 | $25.77 | $25.97 | $25.49 | $25.90 | $25.90 | 109K | +0.50% |
| May 28, 2026 | $25.68 | $25.80 | $25.46 | $25.77 | $25.77 | 47K | +0.35% |
| May 27, 2026 | $25.92 | $26.00 | $25.58 | $25.65 | $25.65 | 68K | -1.04% |
| May 26, 2026 | $25.56 | $25.84 | $25.46 | $25.82 | $25.82 | 66K | +1.02% |
| May 22, 2026 | $25.75 | $25.81 | $25.41 | $25.46 | $25.46 | 84K | -1.13% |
| May 21, 2026 | $24.94 | $25.69 | $24.78 | $25.65 | $25.65 | 73K | +2.85% |
| May 20, 2026 | $24.74 | $25.34 | $24.52 | $25.17 | $25.17 | 99K | +1.74% |
| May 19, 2026 | $24.74 | $26.15 | $24.58 | $24.81 | $24.81 | 79K | +0.28% |
| May 18, 2026 | $24.30 | $24.83 | $24.30 | $24.79 | $24.79 | 51K | +2.02% |
| May 15, 2026 | $24.41 | $24.49 | $24.15 | $24.22 | $24.22 | 60K | -0.78% |
| May 14, 2026 | $24.49 | $25.20 | $24.42 | $24.52 | $24.52 | 55K | +0.12% |
| May 13, 2026 | $24.45 | $25.15 | $24.28 | $24.45 | $24.45 | 61K | +0.00% |
| May 12, 2026 | $24.65 | $25.20 | $24.21 | $24.54 | $24.54 | 59K | -0.45% |
| May 11, 2026 | $25.21 | $25.29 | $24.66 | $24.72 | $24.72 | 72K | -1.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CIVB
Jan 1 → Dec 31 · 6 years2026+17.4%$22.47 → $26.37
+17.4%
2025+5.2%$21.13 → $22.22
+5.2%
2024+14.3%$18.40 → $21.04
+14.3%
2023-15.8%$21.90 → $18.44
-15.8%
2022-9.6%$24.35 → $22.01
-9.6%
2021+3.4%$23.59 → $24.40
+3.4%
Best Year2026 · +17.4%
Worst Year2023 · -15.8%
Positive Years4 / 6
Avg Annual Return+2.5%
6Y Total Return+11.8%
6Y CAGR~+1.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CIVB?
If you invested $1,000 in CIVB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,190
Total Return+119.0%
CAGR~+8.2% / yr
Profit+$1,190
Based on Jun 8, 2016 · $12.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Civista Bancshares, Inc.（CIVB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIVB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIVB 历史股价FMP 日线复权 OHLCV