$CIVB: Civista Bancshares, Inc. - Common Stock
2024-10-07 CIVB 2024-10-07 00:03:18 0.00 0.00 0.63% CIVB 2024-10-07 05:01:09 28.15 16.65 0.63% CIVB 2024-10-07 07:01:10 19.83 16.65 0.63% CIVB 2024-10-07 08:01:18 19.37 16.65 0.00% CIVB 2024-10-07 10:01:19 17.82 17.60 -0.34% CIVB 2024-10-07 11:01:12 17.72 17.63 -0.17% CIVB 2024-10-07 12:01:17 17.68 17.60 -0.40% CIVB 2024-10-07 13:01:09 17.72 17.63 -0.28% CIVB 2024-10-07 14:01:10 17.68 17.63 -0.45% CIVB 2024-10-07 15:01:13 17.71 17.66 -0.06% CIVB 2024-10-07 16:01:21 0.00 16.65 -0.34% CIVB 2024-10-07 17:01:09 17.99 17.31 -0.34% CIVB 2024-10-07 18:01:14 19.83 16.65 -0.34% CIVB 2024-10-07 20:01:18 0.00 0.00 -0.34% 2024-10-08 CIVB 2024-10-08 05:01:16 28.06 16.65 -0.34% CIVB 2024-10-08 07:01:16 19.83 16.65 -0.34% CIVB 2024-10-08 08:01:21 19.83 16.65 0.00% CIVB 2024-10-08 10:01:18 17.57 17.50 -0.45% CIVB 2024-10-08 11:01:08 17.56 17.48 -0.51% CIVB 2024-10-08 12:01:14 17.55 17.53 -0.68% CIVB 2024-10-08 13:01:14 17.52 17.46 -0.79% CIVB 2024-10-08 14:01:12 17.44 17.37 -1.47% CIVB 2024-10-08 15:01:09 17.39 17.36 -1.47% CIVB 2024-10-08 16:01:13 0.00 16.65 -2.32% CIVB 2024-10-08 17:01:13 17.65 16.99 -2.32% CIVB 2024-10-08 18:01:17 19.40 16.65 -2.32% CIVB 2024-10-08 20:01:16 0.00 0.00 -2.32% 2024-10-09 CIVB 2024-10-09 05:01:21 27.53 16.65 -2.32% CIVB 2024-10-09 07:01:11 19.83 16.65 -2.32% CIVB 2024-10-09 08:01:21 19.83 16.65 0.00% CIVB 2024-10-09 10:01:17 17.45 17.33 0.34% CIVB 2024-10-09 11:01:10 17.43 17.37 0.34% CIVB 2024-10-09 12:01:17 17.54 17.45 1.08% CIVB 2024-10-09 13:01:12 17.43 17.35 0.45% CIVB 2024-10-09 14:01:18 17.44 17.35 0.28% CIVB 2024-10-09 15:01:08 17.40 17.32 0.06% CIVB 2024-10-09 16:01:16 0.00 16.65 0.06% CIVB 2024-10-09 17:01:09 17.66 17.00 0.06% CIVB 2024-10-09 18:01:11 19.30 16.65 0.06% CIVB 2024-10-09 20:01:15 0.00 0.00 0.06% 2024-10-10 CIVB 2024-10-10 05:01:11 27.55 16.75 0.06% CIVB 2024-10-10 07:01:09 19.83 16.75 0.06% CIVB 2024-10-10 08:01:16 19.83 16.75 0.00% CIVB 2024-10-10 10:01:19 17.39 17.27 0.12% CIVB 2024-10-10 11:01:12 17.45 17.34 0.52% CIVB 2024-10-10 12:01:13 17.44 17.37 0.69% CIVB 2024-10-10 13:01:13 17.45 17.37 0.52% CIVB 2024-10-10 14:01:17 17.46 17.37 0.46% CIVB 2024-10-10 15:01:12 17.42 17.38 0.46% CIVB 2024-10-10 16:01:15 0.00 17.25 0.81% CIVB 2024-10-10 17:01:13 17.81 17.25 0.81% CIVB 2024-10-10 18:01:14 19.60 17.25 0.81% CIVB 2024-10-10 20:01:23 0.00 0.00 0.81% 2024-10-11 CIVB 2024-10-11 05:01:16 27.77 16.65 0.81% CIVB 2024-10-11 07:01:09 19.83 16.65 0.81% CIVB 2024-10-11 08:01:16 19.83 16.65 0.00% CIVB 2024-10-11 10:01:19 18.15 17.78 1.96% CIVB 2024-10-11 11:01:11 17.97 17.88 2.54% CIVB 2024-10-11 12:01:18 17.82 17.53 1.73% CIVB 2024-10-11 13:01:14 17.79 17.72 1.44% CIVB 2024-10-11 14:01:18 17.83 17.72 1.62% CIVB 2024-10-11 15:01:14 17.78 17.72 1.44% CIVB 2024-10-11 16:01:23 19.83 16.65 1.62% CIVB 2024-10-11 17:01:15 18.09 17.41 1.60% CIVB 2024-10-11 18:01:17 19.75 16.65 1.60% CIVB 2024-10-11 20:01:22 0.00 0.00 1.60% 2024-10-14 CIVB 2024-10-14 04:01:21 20.00 0.00 1.60% CIVB 2024-10-14 05:01:13 20.00 16.65 1.60% CIVB 2024-10-14 07:01:09 19.83 16.65 1.60% CIVB 2024-10-14 09:01:16 19.83 16.65 0.00% CIVB 2024-10-14 10:01:22 17.70 17.55 -0.23% CIVB 2024-10-14 11:01:16 17.84 17.79 0.52% CIVB 2024-10-14 12:01:12 17.95 17.88 0.80% CIVB 2024-10-14 13:01:12 18.05 17.97 1.32% CIVB 2024-10-14 14:01:13 17.94 17.88 0.86% CIVB 2024-10-14 15:01:11 17.92 17.90 0.92% CIVB 2024-10-14 16:01:18 20.00 17.75 1.32% CIVB 2024-10-14 17:01:12 19.83 17.75 1.30% CIVB 2024-10-14 20:01:14 0.00 0.00 1.30% 2024-10-15 CIVB 2024-10-15 05:01:16 28.58 16.65 1.30% CIVB 2024-10-15 07:01:17 19.83 16.65 1.30% CIVB 2024-10-15 08:01:19 19.83 16.65 0.00% CIVB 2024-10-15 10:01:22 18.20 18.03 0.62% CIVB 2024-10-15 11:01:12 18.51 18.31 1.75% CIVB 2024-10-15 12:01:17 18.40 18.34 2.08% CIVB 2024-10-15 13:01:10 18.75 18.48 3.27% CIVB 2024-10-15 14:01:15 18.40 18.35 2.14% CIVB 2024-10-15 15:01:11 18.54 18.22 1.41% CIVB 2024-10-15 16:01:18 0.00 16.65 0.96% CIVB 2024-10-15 17:01:14 18.50 17.80 0.95% CIVB 2024-10-15 18:01:23 21.03 16.65 0.95% CIVB 2024-10-15 19:01:16 21.34 16.65 0.95% CIVB 2024-10-15 20:01:16 0.00 0.00 0.95% 2024-10-16 CIVB 2024-10-16 04:01:29 20.00 0.00 0.95% CIVB 2024-10-16 05:01:15 20.00 16.65 0.95% CIVB 2024-10-16 08:01:22 20.00 16.65 0.00% CIVB 2024-10-16 10:01:21 18.46 18.06 1.22% CIVB 2024-10-16 11:01:47 18.46 18.30 1.17% CIVB 2024-10-16 12:01:49 18.40 18.35 1.39% CIVB 2024-10-16 13:01:16 18.47 18.37 1.67% CIVB 2024-10-16 14:01:25 18.57 18.35 1.50% CIVB 2024-10-16 15:01:20 18.52 18.39 1.39% CIVB 2024-10-16 16:01:30 20.00 16.65 1.11% CIVB 2024-10-16 17:01:17 18.70 18.00 1.10% CIVB 2024-10-16 18:01:27 20.00 16.65 1.10% CIVB 2024-10-16 20:01:31 0.00 0.00 1.10% 2024-10-17 CIVB 2024-10-17 04:01:55 20.00 0.00 1.10% CIVB 2024-10-17 05:01:28 20.00 16.65 1.10% CIVB 2024-10-17 08:01:36 20.00 16.65 0.00% CIVB 2024-10-17 10:01:23 18.30 18.19 -0.88% CIVB 2024-10-17 11:01:26 18.33 18.26 -0.55% CIVB 2024-10-17 12:01:25 18.31 18.23 -0.44% CIVB 2024-10-17 13:01:20 18.34 18.28 -0.22% CIVB 2024-10-17 14:01:23 18.32 18.27 -0.28% CIVB 2024-10-17 15:01:18 18.39 18.33 -0.06% CIVB 2024-10-17 16:01:21 20.00 16.65 0.88% CIVB 2024-10-17 17:01:22 20.00 18.15 0.87% CIVB 2024-10-17 18:01:27 20.00 16.65 0.87% CIVB 2024-10-17 20:01:30 0.00 0.00 0.87% 2024-10-18 CIVB 2024-10-18 05:01:24 29.43 16.65 0.87% CIVB 2024-10-18 07:01:17 21.43 16.65 0.87% CIVB 2024-10-18 08:01:27 21.43 16.65 0.00% CIVB 2024-10-18 10:01:26 18.66 18.29 1.09% CIVB 2024-10-18 11:01:14 18.68 18.39 0.16% CIVB 2024-10-18 12:01:28 18.54 18.44 0.16% CIVB 2024-10-18 13:01:15 18.54 18.47 0.16% CIVB 2024-10-18 14:01:31 18.53 18.44 0.05% CIVB 2024-10-18 15:01:20 18.47 18.41 -0.22% CIVB 2024-10-18 16:01:26 0.00 16.65 -1.09% CIVB 2024-10-18 17:01:21 18.67 17.95 -1.08% CIVB 2024-10-18 18:01:40 20.70 16.65 -1.08% CIVB 2024-10-18 20:01:33 0.00 0.00 -1.08% 2024-10-21 CIVB 2024-10-21 05:01:21 29.11 16.65 -1.08% CIVB 2024-10-21 07:01:16 21.43 16.65 -1.08% CIVB 2024-10-21 08:01:28 21.43 16.65 0.00% CIVB 2024-10-21 10:01:28 18.24 18.04 -0.76% CIVB 2024-10-21 11:01:12 18.11 18.06 -1.08% CIVB 2024-10-21 12:01:29 17.96 17.87 -1.94% CIVB 2024-10-21 13:01:15 18.07 17.92 -1.40% CIVB 2024-10-21 14:01:28 18.12 18.06 -1.08% CIVB 2024-10-21 15:01:11 17.96 17.92 -1.78% CIVB 2024-10-21 16:01:29 20.15 16.65 -2.81% CIVB 2024-10-21 17:01:18 18.14 17.44 -2.84% CIVB 2024-10-21 18:01:38 21.43 16.65 -2.84% CIVB 2024-10-21 20:01:31 0.00 0.00 -2.84% 2024-10-22 CIVB 2024-10-22 05:01:14 28.28 16.65 -2.84% CIVB 2024-10-22 07:01:19 21.43 16.65 -2.84% CIVB 2024-10-22 08:01:30 21.43 16.65 0.00% CIVB 2024-10-22 10:01:34 17.96 17.84 0.66% CIVB 2024-10-22 11:01:06 17.98 17.88 0.93% CIVB 2024-10-22 12:01:21 17.91 17.80 0.27% CIVB 2024-10-22 13:01:07 17.98 17.93 0.93% CIVB 2024-10-22 14:01:25 18.01 17.95 1.20% CIVB 2024-10-22 15:01:14 18.05 17.97 1.26% CIVB 2024-10-22 16:01:23 0.00 16.65 1.75% CIVB 2024-10-22 17:01:08 18.49 17.79 1.80% CIVB 2024-10-22 18:01:29 20.35 16.65 1.80% CIVB 2024-10-22 20:01:33 0.00 0.00 1.80% 2024-10-23 CIVB 2024-10-23 04:01:28 20.00 0.00 1.80% CIVB 2024-10-23 05:01:50 20.00 16.65 1.80% CIVB 2024-10-23 08:01:32 20.00 16.65 0.00% CIVB 2024-10-23 10:01:27 18.17 18.10 0.06% CIVB 2024-10-23 11:01:20 18.21 18.11 0.34% CIVB 2024-10-23 12:01:26 18.19 18.11 0.06% CIVB 2024-10-23 13:01:12 18.21 18.11 0.17% CIVB 2024-10-23 14:01:26 18.06 17.83 -0.96% CIVB 2024-10-23 15:01:15 18.13 18.04 -0.45% CIVB 2024-10-23 16:01:33 18.57 17.87 0.45% CIVB 2024-10-23 17:01:17 18.57 17.87 0.44% CIVB 2024-10-23 18:01:29 20.00 16.65 0.44% CIVB 2024-10-23 20:01:33 0.00 0.00 0.44% 2024-10-24 CIVB 2024-10-24 05:01:19 28.96 16.65 0.44% CIVB 2024-10-24 07:01:19 21.43 16.65 0.44% CIVB 2024-10-24 08:01:26 21.43 16.65 0.00% CIVB 2024-10-24 10:01:29 18.62 18.05 -0.11% CIVB 2024-10-24 11:01:16 18.25 18.19 -0.11% CIVB 2024-10-24 12:01:30 18.19 18.05 -0.66% CIVB 2024-10-24 13:01:10 18.03 17.96 -1.38% CIVB 2024-10-24 14:01:27 18.07 17.96 -1.21% CIVB 2024-10-24 15:01:16 18.00 17.94 -1.49% CIVB 2024-10-24 16:01:31 0.00 16.65 -1.10% CIVB 2024-10-24 17:01:18 18.37 16.65 -1.10% CIVB 2024-10-24 18:01:36 20.25 16.65 -1.10% CIVB 2024-10-24 20:01:41 0.00 0.00 -1.10% 2024-10-25 CIVB 2024-10-25 04:01:34 20.00 0.00 -1.10% CIVB 2024-10-25 05:01:20 20.00 16.65 -1.10% CIVB 2024-10-25 08:01:24 20.00 16.65 0.00% CIVB 2024-10-25 10:01:31 18.20 18.06 0.93% CIVB 2024-10-25 11:01:11 18.08 17.96 0.00% CIVB 2024-10-25 12:01:25 18.06 17.96 -0.16% CIVB 2024-10-25 13:01:10 18.04 17.95 -0.27% CIVB 2024-10-25 14:01:28 18.02 17.95 -0.16% CIVB 2024-10-25 15:01:11 17.94 17.90 -0.49% CIVB 2024-10-25 16:01:35 20.00 16.65 -0.99% CIVB 2024-10-25 17:01:25 18.18 16.65 -1.00% CIVB 2024-10-25 18:01:28 20.00 16.65 -1.00% CIVB 2024-10-25 18:45:09 8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000095017024117508/0000950170-24-117508-index.htm 8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer) CIVB 2024-10-25 20:01:27 0.00 0.00 -1.00% 2024-10-28 CIVB 2024-10-28 05:01:10 28.36 16.65 -1.00% CIVB 2024-10-28 07:01:09 21.43 16.65 -1.00% CIVB 2024-10-28 08:01:24 21.43 16.65 0.00% CIVB 2024-10-28 10:01:15 18.22 18.15 1.89% CIVB 2024-10-28 11:01:08 18.46 18.32 2.94% CIVB 2024-10-28 12:01:23 18.43 18.34 2.94% CIVB 2024-10-28 13:01:10 18.48 18.35 3.16% CIVB 2024-10-28 14:01:27 18.59 18.46 3.88% CIVB 2024-10-28 15:01:13 18.51 18.47 3.55% CIVB 2024-10-28 16:01:25 0.00 17.02 3.66% CIVB 2024-10-28 17:01:11 21.24 17.02 3.70% CIVB 2024-10-28 20:01:22 0.00 0.00 3.70% 2024-10-29 CIVB 2024-10-29 04:01:26 20.00 0.00 3.70% CIVB 2024-10-29 05:01:12 20.00 17.02 3.70% CIVB 2024-10-29 07:30:09 8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000095017024117936/0000950170-24-117936-index.htm 8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer) CIVB 2024-10-29 08:01:19 20.00 17.02 0.00% CIVB 2024-10-29 09:01:05 20.00 18.00 0.00% CIVB 2024-10-29 10:01:25 18.75 18.56 0.84% CIVB 2024-10-29 15:01:08 18.79 18.66 1.01% CIVB 2024-10-29 17:01:09 19.10 18.38 2.00% CIVB 2024-10-29 18:01:22 20.00 17.24 2.00% CIVB 2024-10-29 19:03:09 Civista Bancshares, Inc. (CIVB) Q3 2024 Earnings Call Transcript CIVB 2024-10-29 20:01:30 0.00 0.00 2.00% 2024-10-30 CIVB 2024-10-30 04:01:23 20.00 0.00 2.00% CIVB 2024-10-30 05:01:10 20.00 17.02 2.00% CIVB 2024-10-30 08:01:27 20.00 17.02 0.00% CIVB 2024-10-30 10:01:26 19.87 19.65 5.24% CIVB 2024-10-30 11:01:14 20.00 19.83 5.95% CIVB 2024-10-30 12:01:25 19.79 19.72 5.41% CIVB 2024-10-30 13:01:08 19.89 19.81 5.78% CIVB 2024-10-30 14:01:27 19.96 19.85 6.16% CIVB 2024-10-30 15:01:07 19.90 19.84 6.27% CIVB 2024-10-30 16:01:19 20.19 20.07 7.41% CIVB 2024-10-30 17:01:01 20.64 19.86 8.06% CIVB 2024-10-30 18:01:26 21.43 18.65 8.06% CIVB 2024-10-30 20:01:24 0.00 0.00 8.06% 2024-10-31 CIVB 2024-10-31 05:01:07 23.26 17.06 8.06% CIVB 2024-10-31 07:01:07 22.35 19.03 8.06% CIVB 2024-10-31 08:01:27 22.35 19.03 0.00% CIVB 2024-10-31 10:01:27 20.81 20.64 2.03% CIVB 2024-10-31 11:01:04 20.95 20.76 2.77% CIVB 2024-10-31 12:01:26 20.94 20.77 3.84% CIVB 2024-10-31 13:01:14 20.85 20.64 2.72% CIVB 2024-10-31 14:01:29 20.70 20.54 1.87% CIVB 2024-10-31 15:01:09 20.74 20.71 2.24% CIVB 2024-10-31 16:01:26 22.35 20.25 0.64% CIVB 2024-10-31 17:01:10 20.77 20.25 2.52% CIVB 2024-10-31 18:01:23 22.35 20.25 2.52% CIVB 2024-10-31 20:01:31 0.00 0.00 2.52% 2024-11-01 CIVB 2024-11-01 05:01:10 32.38 18.65 2.52% CIVB 2024-11-01 07:01:19 22.35 19.03 2.52% CIVB 2024-11-01 08:01:32 22.35 19.03 0.00% CIVB 2024-11-01 10:01:25 20.55 20.37 0.54% CIVB 2024-11-01 11:01:10 20.50 20.37 0.00% CIVB 2024-11-01 12:01:22 20.37 20.16 -0.40% CIVB 2024-11-01 13:01:07 20.34 20.21 -0.49% CIVB 2024-11-01 14:01:21 20.33 20.20 -0.49% CIVB 2024-11-01 15:01:06 20.39 20.29 0.10% CIVB 2024-11-01 16:01:25 22.35 19.03 -0.05% CIVB 2024-11-01 17:01:09 20.75 19.97 -0.05% CIVB 2024-11-01 18:01:23 22.35 19.03 -0.05% CIVB 2024-11-01 20:01:23 0.00 0.00 -0.05% 2024-11-04 CIVB 2024-11-04 06:01:24 32.57 18.65 -0.05% CIVB 2024-11-04 08:01:25 22.35 19.03 -0.05% CIVB 2024-11-04 09:01:09 22.35 19.03 0.00% CIVB 2024-11-04 11:01:06 20.53 20.19 0.15% CIVB 2024-11-04 12:01:30 20.49 20.41 0.59% CIVB 2024-11-04 13:01:03 20.52 20.47 0.49% CIVB 2024-11-04 14:01:21 20.52 20.41 0.29% CIVB 2024-11-04 15:01:01 20.47 20.42 0.29% CIVB 2024-11-04 16:01:23 20.41 20.32 -0.05% CIVB 2024-11-04 17:01:09 20.48 20.16 0.00% CIVB 2024-11-04 18:01:30 20.75 19.97 0.00% CIVB 2024-11-04 19:01:09 22.35 19.03 0.00% 2024-11-05 CIVB 2024-11-05 06:01:22 32.11 18.65 0.00% CIVB 2024-11-05 08:01:24 22.35 19.03 0.00% CIVB 2024-11-05 11:01:07 20.89 20.51 2.41% CIVB 2024-11-05 12:01:22 20.91 20.79 3.19% CIVB 2024-11-05 13:01:07 20.85 20.78 3.14% CIVB 2024-11-05 14:01:24 20.83 20.54 2.31% CIVB 2024-11-05 15:01:14 20.80 20.74 2.90% CIVB 2024-11-05 16:01:26 20.98 20.84 3.24% CIVB 2024-11-05 17:01:08 21.01 20.67 3.39% CIVB 2024-11-05 18:01:22 21.32 20.52 2.77% CIVB 2024-11-05 19:01:12 22.35 19.03 2.77%