$CIVB: Civista Bancshares, Inc. - Common Stock
2025-05-15 CIVB 2025-05-15 22:02:38 0.00 0.00 -0.73% 2025-05-16 CIVB 2025-05-16 05:01:07 37.78 9.51 -0.73% CIVB 2025-05-16 08:01:19 38.01 9.51 -0.73% CIVB 2025-05-16 10:01:22 23.84 22.93 0.13% CIVB 2025-05-16 11:00:55 23.35 22.75 -2.84% CIVB 2025-05-16 12:01:11 23.52 22.66 -2.28% CIVB 2025-05-16 13:01:04 23.29 23.10 -1.98% CIVB 2025-05-16 14:01:15 23.24 23.09 -2.46% CIVB 2025-05-16 15:00:58 23.40 23.18 -1.98% CIVB 2025-05-16 16:01:18 0.00 0.00 -2.37% CIVB 2025-05-16 17:01:04 23.66 22.76 -2.31% CIVB 2025-05-16 18:01:14 37.28 9.44 -2.31% CIVB 2025-05-16 20:01:13 0.00 0.00 -2.31% 2025-05-19 CIVB 2025-05-19 05:00:59 37.13 9.28 -2.31% CIVB 2025-05-19 10:01:16 23.89 22.48 -2.82% CIVB 2025-05-19 11:00:58 23.61 23.00 -0.21% CIVB 2025-05-19 12:02:37 23.25 23.08 0.00% CIVB 2025-05-19 13:01:01 23.25 23.08 0.17% CIVB 2025-05-19 14:01:18 23.36 23.16 0.55% CIVB 2025-05-19 15:01:08 23.36 23.09 -0.42% CIVB 2025-05-19 16:01:18 0.00 19.85 1.77% CIVB 2025-05-19 17:01:04 24.09 23.17 1.81% CIVB 2025-05-19 18:01:20 37.32 9.36 1.81% CIVB 2025-05-19 20:01:12 0.00 0.00 1.81% 2025-05-20 CIVB 2025-05-20 05:01:03 37.80 21.40 1.81% CIVB 2025-05-20 06:01:11 37.80 9.46 1.81% CIVB 2025-05-20 07:01:01 26.32 9.46 1.81% CIVB 2025-05-20 08:01:15 26.32 21.40 1.81% CIVB 2025-05-20 09:00:56 30.45 16.85 1.81% CIVB 2025-05-20 10:01:15 23.81 23.40 -0.78% CIVB 2025-05-20 11:00:57 23.62 23.40 -0.04% CIVB 2025-05-20 12:01:13 23.71 23.57 0.00% CIVB 2025-05-20 13:00:58 23.71 23.40 0.00% CIVB 2025-05-20 14:01:13 23.66 23.51 0.09% CIVB 2025-05-20 15:01:02 23.53 23.40 -0.39% CIVB 2025-05-20 16:01:14 23.95 22.00 -0.52% CIVB 2025-05-20 17:01:04 23.95 23.04 -0.51% CIVB 2025-05-20 18:01:13 23.95 22.00 -0.51% CIVB 2025-05-20 20:01:19 0.00 0.00 -0.51% 2025-05-21 CIVB 2025-05-21 05:01:06 37.60 9.40 -0.51% CIVB 2025-05-21 07:00:57 26.32 9.40 -0.51% CIVB 2025-05-21 09:00:59 26.32 16.59 -0.51% CIVB 2025-05-21 10:01:16 23.24 22.68 -2.50% CIVB 2025-05-21 11:00:59 22.89 22.68 -3.00% CIVB 2025-05-21 12:01:24 22.75 22.63 -3.47% CIVB 2025-05-21 13:01:05 22.97 22.60 -2.33% CIVB 2025-05-21 14:01:23 22.60 22.27 -3.89% CIVB 2025-05-21 15:00:59 22.74 22.29 -3.30% CIVB 2025-05-21 16:01:14 24.25 19.85 -3.51% CIVB 2025-05-21 17:00:56 23.11 22.22 -3.53% CIVB 2025-05-21 18:01:10 24.59 19.12 -3.53% CIVB 2025-05-21 19:01:11 25.80 19.12 -3.53% CIVB 2025-05-21 20:01:22 0.00 0.00 -3.53% 2025-05-22 CIVB 2025-05-22 05:01:08 36.25 9.07 -3.53% CIVB 2025-05-22 07:01:07 26.32 9.07 -3.53% CIVB 2025-05-22 09:01:11 26.32 12.00 -3.53% CIVB 2025-05-22 10:01:21 22.81 22.58 -0.21% CIVB 2025-05-22 11:01:01 22.87 22.44 0.00% CIVB 2025-05-22 12:01:12 22.95 22.53 1.06% CIVB 2025-05-22 13:01:01 22.73 22.61 0.47% CIVB 2025-05-22 14:01:15 22.67 22.54 0.00% CIVB 2025-05-22 15:01:01 22.69 22.61 -0.13% CIVB 2025-05-22 16:01:12 24.25 19.85 -1.36% CIVB 2025-05-22 17:00:58 22.75 21.90 -1.41% CIVB 2025-05-22 18:01:19 26.32 9.07 -1.41% CIVB 2025-05-22 20:01:21 0.00 0.00 -1.41% 2025-05-23 CIVB 2025-05-23 05:01:08 35.72 8.93 -1.41% CIVB 2025-05-23 07:01:08 26.32 8.93 -1.41% CIVB 2025-05-23 08:01:17 26.26 8.93 -1.41% CIVB 2025-05-23 09:01:06 26.30 8.93 -1.41% CIVB 2025-05-23 10:01:18 22.72 21.88 -0.35% CIVB 2025-05-23 11:01:01 21.99 21.77 -1.77% CIVB 2025-05-23 12:01:16 22.19 21.96 -0.57% CIVB 2025-05-23 13:01:03 22.19 22.05 -0.88% CIVB 2025-05-23 14:01:16 22.27 22.07 -1.02% CIVB 2025-05-23 15:01:00 22.26 22.06 -0.31% CIVB 2025-05-23 16:01:20 24.25 19.85 -1.19% CIVB 2025-05-23 17:01:08 22.47 21.62 -1.21% CIVB 2025-05-23 18:01:22 26.32 19.17 -1.21% CIVB 2025-05-23 20:01:12 0.00 0.00 -1.21% 2025-05-27 CIVB 2025-05-27 05:01:06 35.05 8.82 -1.21% CIVB 2025-05-27 06:01:23 35.28 8.82 -1.21% CIVB 2025-05-27 07:01:01 26.32 8.82 -1.21% CIVB 2025-05-27 08:01:17 22.34 8.82 -1.21% CIVB 2025-05-27 09:01:02 22.35 8.82 -1.21% CIVB 2025-05-27 10:01:21 22.83 22.11 0.67% CIVB 2025-05-27 11:01:09 22.62 22.14 1.21% CIVB 2025-05-27 12:01:22 22.62 22.26 2.60% CIVB 2025-05-27 13:01:09 22.69 22.40 2.28% CIVB 2025-05-27 14:01:21 22.75 22.42 2.42% CIVB 2025-05-27 15:01:09 22.71 22.51 2.60% CIVB 2025-05-27 16:01:24 23.97 20.62 2.73% CIVB 2025-05-27 17:01:10 23.10 22.21 2.77% CIVB 2025-05-27 18:01:20 23.68 21.42 2.77% CIVB 2025-05-27 20:01:22 0.00 0.00 2.77% 2025-05-28 CIVB 2025-05-28 05:01:04 36.24 9.06 2.77% CIVB 2025-05-28 07:01:08 25.23 9.06 2.77% CIVB 2025-05-28 08:01:23 24.94 9.06 2.77% CIVB 2025-05-28 10:01:22 23.24 22.10 0.05% CIVB 2025-05-28 11:01:00 22.48 22.09 -1.63% CIVB 2025-05-28 12:01:18 23.02 22.82 1.54% CIVB 2025-05-28 13:01:00 23.43 23.25 3.22% CIVB 2025-05-28 14:01:18 23.27 22.91 2.09% CIVB 2025-05-28 15:00:58 23.48 23.16 2.77% CIVB 2025-05-28 16:01:21 24.25 22.41 1.32% CIVB 2025-05-28 17:00:53 23.37 22.49 1.28% CIVB 2025-05-28 18:01:02 24.27 22.41 1.28% CIVB 2025-05-28 20:01:04 0.00 0.00 1.28% 2025-05-29 CIVB 2025-05-29 05:00:57 36.68 9.18 1.28% CIVB 2025-05-29 07:01:02 26.32 9.18 1.28% CIVB 2025-05-29 10:01:13 23.16 21.10 -0.09% CIVB 2025-05-29 11:00:58 23.05 21.46 -0.09% CIVB 2025-05-29 12:01:13 22.95 22.73 0.09% CIVB 2025-05-29 13:00:55 22.93 22.73 0.09% CIVB 2025-05-29 14:01:10 23.04 22.79 0.57% CIVB 2025-05-29 15:00:57 23.23 22.95 1.41% CIVB 2025-05-29 16:01:12 24.25 19.85 0.71% CIVB 2025-05-29 17:00:57 23.52 22.63 0.70% CIVB 2025-05-29 18:01:13 23.87 22.47 0.70% CIVB 2025-05-29 20:01:07 0.00 0.00 0.70% 2025-05-30 CIVB 2025-05-30 05:00:56 36.92 9.24 0.70% CIVB 2025-05-30 07:00:55 36.92 22.86 0.70% CIVB 2025-05-30 08:01:13 26.32 9.24 0.70% CIVB 2025-05-30 09:00:57 26.32 16.46 0.70% CIVB 2025-05-30 10:01:11 24.00 22.41 -2.83% CIVB 2025-05-30 11:00:56 22.96 22.73 -1.48% CIVB 2025-05-30 12:01:09 22.81 22.62 -1.61% CIVB 2025-05-30 13:00:56 22.55 22.48 -2.40% CIVB 2025-05-30 14:01:10 22.82 22.66 -1.57% CIVB 2025-05-30 15:00:51 22.64 22.57 -2.01% CIVB 2025-05-30 16:01:07 24.25 19.85 -2.27% CIVB 2025-05-30 17:00:55 23.00 22.11 -2.25% CIVB 2025-05-30 18:01:12 25.76 19.60 -2.25% CIVB 2025-05-30 19:01:00 26.32 9.06 -2.25% CIVB 2025-05-30 20:01:11 0.00 0.00 -2.25% 2025-06-02 CIVB 2025-06-02 05:01:02 36.08 9.01 -2.25% CIVB 2025-06-02 07:00:59 26.32 9.01 -2.25% CIVB 2025-06-02 09:00:57 26.32 12.01 -2.25% CIVB 2025-06-02 10:01:15 22.47 21.66 -2.38% CIVB 2025-06-02 11:01:03 22.11 21.97 -2.12% CIVB 2025-06-02 12:01:11 22.14 22.01 -1.91% CIVB 2025-06-02 13:00:59 22.16 22.06 -2.12% CIVB 2025-06-02 14:01:44 21.93 21.86 -2.69% CIVB 2025-06-02 15:00:58 21.95 21.75 -2.99% CIVB 2025-06-02 16:01:15 24.25 19.85 -2.99% CIVB 2025-06-02 17:01:00 22.27 21.43 -3.06% CIVB 2025-06-02 18:01:15 24.93 18.75 -3.06% CIVB 2025-06-02 20:01:17 0.00 0.00 -3.06% 2025-06-03 CIVB 2025-06-03 05:01:00 34.96 8.74 -3.06% CIVB 2025-06-03 08:01:14 26.07 8.74 -3.06% CIVB 2025-06-03 09:00:58 25.98 8.74 -3.06% CIVB 2025-06-03 10:01:14 22.02 21.65 0.27% CIVB 2025-06-03 11:00:53 22.05 21.93 0.80% CIVB 2025-06-03 12:01:15 22.13 21.93 0.80% CIVB 2025-06-03 13:01:00 22.12 21.98 0.58% CIVB 2025-06-03 14:01:12 22.36 22.11 1.20% CIVB 2025-06-03 15:00:54 22.34 22.21 1.77% CIVB 2025-06-03 16:01:09 24.25 19.85 0.35% CIVB 2025-06-03 17:00:59 22.36 21.50 0.37% CIVB 2025-06-03 18:01:13 25.49 19.36 0.37% CIVB 2025-06-03 20:01:11 0.00 0.00 0.37% 2025-06-04 CIVB 2025-06-04 05:00:59 24.03 8.82 0.37% CIVB 2025-06-04 06:01:11 24.80 19.32 0.37% CIVB 2025-06-04 07:01:01 24.80 21.87 0.37% CIVB 2025-06-04 08:01:14 26.08 21.93 0.37% CIVB 2025-06-04 09:01:00 26.08 13.16 0.37% CIVB 2025-06-04 10:01:10 22.55 21.65 0.82% CIVB 2025-06-04 11:00:54 21.99 21.65 0.18% CIVB 2025-06-04 12:01:10 21.93 21.65 -0.46% CIVB 2025-06-04 13:00:58 21.88 21.73 -0.46% CIVB 2025-06-04 14:01:11 21.85 21.75 -0.73% CIVB 2025-06-04 15:00:57 21.93 21.79 -0.46% CIVB 2025-06-04 16:01:11 24.25 19.85 0.00% CIVB 2025-06-04 17:00:57 22.35 21.49 0.00% CIVB 2025-06-04 18:01:07 26.08 8.74 0.00% CIVB 2025-06-04 20:01:15 0.00 0.00 0.00% 2025-06-05 CIVB 2025-06-05 05:01:00 35.07 8.76 0.00% CIVB 2025-06-05 06:01:13 35.07 19.21 0.00% CIVB 2025-06-05 07:00:57 35.07 8.76 0.00% CIVB 2025-06-05 08:01:11 25.99 8.76 0.00% CIVB 2025-06-05 09:00:55 26.07 8.76 0.00% CIVB 2025-06-05 10:01:14 21.99 21.68 -0.27% CIVB 2025-06-05 11:00:52 21.78 21.71 -0.78% CIVB 2025-06-05 12:01:15 21.90 21.76 -0.14% CIVB 2025-06-05 13:00:57 21.91 21.71 -0.05% CIVB 2025-06-05 14:01:13 21.88 21.73 -0.64% CIVB 2025-06-05 15:00:58 21.86 21.65 -0.64% CIVB 2025-06-05 16:01:11 22.00 19.85 -0.73% CIVB 2025-06-05 17:00:58 22.17 21.34 -0.73% CIVB 2025-06-05 18:01:18 24.82 18.85 -0.73% CIVB 2025-06-05 20:01:10 0.00 0.00 -0.73% 2025-06-06 CIVB 2025-06-06 05:00:57 34.81 8.71 -0.73% CIVB 2025-06-06 08:01:12 26.32 8.71 -0.73% CIVB 2025-06-06 09:01:04 26.13 8.71 -0.73% CIVB 2025-06-06 10:01:16 22.50 21.31 1.28% CIVB 2025-06-06 12:01:14 22.34 21.60 1.37% CIVB 2025-06-06 13:01:00 22.12 21.73 -0.36% CIVB 2025-06-06 14:01:18 22.04 21.90 1.00% CIVB 2025-06-06 15:01:00 22.11 22.00 1.55% CIVB 2025-06-06 16:01:17 22.78 19.85 2.65% CIVB 2025-06-06 17:00:26 8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000095017025083241/0000950170-25-083241-index.htm 8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer) CIVB 2025-06-06 17:01:00 22.78 21.91 2.67% CIVB 2025-06-06 18:01:18 26.32 8.92 2.67% CIVB 2025-06-06 20:01:16 0.00 0.00 2.67% 2025-06-09 CIVB 2025-06-09 05:00:57 35.74 8.93 2.67% CIVB 2025-06-09 08:01:16 26.32 8.93 2.67% CIVB 2025-06-09 10:01:11 22.88 21.59 -2.62% CIVB 2025-06-09 11:00:59 22.54 22.26 0.37% CIVB 2025-06-09 12:01:09 22.32 22.06 -0.23% CIVB 2025-06-09 13:00:59 22.26 22.02 -0.55% CIVB 2025-06-09 14:01:14 22.20 22.01 -1.38% CIVB 2025-06-09 15:00:57 21.99 21.92 -1.88% CIVB 2025-06-09 16:01:13 24.25 19.85 -1.56% CIVB 2025-06-09 17:00:56 22.43 21.56 -1.52% CIVB 2025-06-09 18:01:16 26.32 8.81 -1.52% CIVB 2025-06-09 20:01:10 0.00 0.00 -1.52% 2025-06-10 CIVB 2025-06-10 05:00:52 35.18 8.80 -1.52% CIVB 2025-06-10 08:01:14 26.14 8.80 -1.52% CIVB 2025-06-10 10:01:15 22.33 22.02 1.39% CIVB 2025-06-10 11:00:56 22.34 22.02 1.61% CIVB 2025-06-10 12:01:16 22.48 22.33 1.88% CIVB 2025-06-10 13:00:59 22.48 22.34 1.92% CIVB 2025-06-10 14:01:09 22.45 22.31 1.52% CIVB 2025-06-10 15:00:55 22.55 22.43 2.24% CIVB 2025-06-10 16:01:10 22.87 22.03 1.97% CIVB 2025-06-10 17:00:56 22.85 21.99 2.00% CIVB 2025-06-10 18:01:14 26.32 18.61 2.00% CIVB 2025-06-10 20:01:13 0.00 0.00 2.00% 2025-06-11 CIVB 2025-06-11 05:00:59 25.31 19.59 2.00% CIVB 2025-06-11 06:01:10 22.52 19.59 2.00% CIVB 2025-06-11 07:00:52 25.31 19.59 2.00% CIVB 2025-06-11 08:01:11 26.32 9.10 2.00% CIVB 2025-06-11 09:00:55 26.32 8.97 2.00% CIVB 2025-06-11 10:01:14 22.87 22.20 -0.27% CIVB 2025-06-11 11:00:56 22.51 22.33 0.27% CIVB 2025-06-11 12:01:08 22.40 22.27 -0.55% CIVB 2025-06-11 13:00:53 22.42 22.21 -0.05% CIVB 2025-06-11 14:01:07 22.54 22.31 0.09% CIVB 2025-06-11 15:00:54 22.51 22.39 0.18% CIVB 2025-06-11 16:01:08 23.02 22.23 0.82% CIVB 2025-06-11 17:00:52 23.03 22.16 0.80% CIVB 2025-06-11 18:01:09 26.24 9.09 0.80% CIVB 2025-06-11 19:00:57 26.24 20.67 0.80% CIVB 2025-06-11 20:01:08 0.00 0.00 0.80% 2025-06-12 CIVB 2025-06-12 05:00:58 25.23 19.66 0.80% CIVB 2025-06-12 08:01:14 26.32 9.03 0.80% CIVB 2025-06-12 09:00:57 24.50 12.02 0.00% CIVB 2025-06-12 10:01:12 22.88 21.76 -2.59% CIVB 2025-06-12 11:00:55 22.74 22.50 -0.58% CIVB 2025-06-12 12:01:14 22.54 22.31 -0.45% CIVB 2025-06-12 13:00:52 22.61 22.53 0.04% CIVB 2025-06-12 14:01:09 22.66 22.09 0.04% CIVB 2025-06-12 15:00:56 22.79 22.52 0.18% CIVB 2025-06-12 16:01:07 23.20 22.42 0.98% CIVB 2025-06-12 17:00:57 23.27 22.38 0.97% CIVB 2025-06-12 18:01:12 24.30 19.48 0.97% CIVB 2025-06-12 20:01:09 0.00 0.00 0.97% 2025-06-13 CIVB 2025-06-13 12:01:09 22.22 22.11 -2.96% CIVB 2025-06-13 13:00:57 22.34 22.14 -2.26% CIVB 2025-06-13 14:01:15 22.22 21.92 -2.74% CIVB 2025-06-13 15:00:59 22.02 21.85 -3.63% CIVB 2025-06-13 16:01:16 24.25 19.85 -3.36% CIVB 2025-06-13 17:00:55 22.50 21.63 -3.33% CIVB 2025-06-13 18:01:14 24.30 19.37 -3.33% CIVB 2025-06-13 20:01:16 0.00 0.00 -3.33%