$CIVB: Civista Bancshares, Inc. - Common Stock
2025-06-02 CIVB 2025-06-02 00:02:47 0.00 0.00 -2.25% 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% 2025-06-16 CIVB 2025-06-16 05:01:00 26.37 19.46 -3.33% CIVB 2025-06-16 08:01:12 26.32 22.00 -3.33% CIVB 2025-06-16 10:01:17 22.56 21.98 -0.18% CIVB 2025-06-16 11:00:56 22.38 22.20 1.45% CIVB 2025-06-16 12:01:11 22.36 22.21 0.66% CIVB 2025-06-16 13:00:58 22.30 22.21 0.70% CIVB 2025-06-16 14:01:14 22.22 21.96 -0.35% CIVB 2025-06-16 15:00:56 22.02 21.89 -0.26% CIVB 2025-06-16 16:01:12 22.44 21.75 0.31% CIVB 2025-06-16 17:00:54 22.44 21.69 0.32% CIVB 2025-06-16 18:01:14 22.44 8.80 0.32% CIVB 2025-06-16 20:01:09 0.00 0.00 0.32% 2025-06-17 CIVB 2025-06-17 05:01:26 22.05 19.25 0.32% CIVB 2025-06-17 06:01:13 24.51 19.25 0.32% CIVB 2025-06-17 08:01:10 26.19 21.91 0.32% CIVB 2025-06-17 09:00:51 26.06 15.77 0.32% CIVB 2025-06-17 10:01:12 22.24 21.85 -1.36% CIVB 2025-06-17 11:00:54 22.02 21.84 -1.27% CIVB 2025-06-17 12:01:11 22.00 21.92 -0.95% CIVB 2025-06-17 13:00:58 22.06 21.92 -0.27% CIVB 2025-06-17 14:01:12 22.01 21.84 -0.86% CIVB 2025-06-17 15:01:00 22.07 21.86 -0.45% CIVB 2025-06-17 16:01:11 22.23 21.57 -0.77% CIVB 2025-06-17 17:00:54 26.32 21.53 -0.77% CIVB 2025-06-17 18:01:12 26.32 12.76 -0.77% CIVB 2025-06-17 20:01:14 0.00 0.00 -0.77% 2025-06-18 CIVB 2025-06-18 05:01:02 22.66 19.32 -0.77% CIVB 2025-06-18 08:01:13 22.66 8.77 -0.77% CIVB 2025-06-18 09:01:01 22.05 8.77 -0.77% CIVB 2025-06-18 10:01:13 22.23 21.90 0.59% CIVB 2025-06-18 11:01:02 22.39 22.19 1.90% CIVB 2025-06-18 12:01:09 22.38 22.27 1.81% CIVB 2025-06-18 13:00:55 22.22 22.03 0.41% CIVB 2025-06-18 14:01:14 22.18 22.04 0.59% CIVB 2025-06-18 15:01:02 22.03 21.79 0.23% CIVB 2025-06-18 16:01:18 22.24 19.85 0.09% CIVB 2025-06-18 17:00:58 22.24 21.54 0.09% CIVB 2025-06-18 18:01:11 22.24 19.03 0.09% CIVB 2025-06-18 20:01:16 0.00 0.00 0.09% 2025-06-20 CIVB 2025-06-20 05:00:51 24.73 19.28 0.09% CIVB 2025-06-20 06:01:07 24.44 19.28 0.09% CIVB 2025-06-20 08:01:08 26.20 8.78 0.09% CIVB 2025-06-20 09:00:52 26.32 22.07 0.09% CIVB 2025-06-20 10:01:12 22.55 22.10 1.09% CIVB 2025-06-20 11:00:55 22.13 21.85 0.18% CIVB 2025-06-20 12:01:10 21.92 21.78 -0.23% CIVB 2025-06-20 13:00:53 22.03 21.82 -0.14% CIVB 2025-06-20 14:01:15 21.86 21.69 -0.64% CIVB 2025-06-20 15:00:54 22.06 21.91 -0.05% CIVB 2025-06-20 16:05:30 22.28 21.44 -0.46% CIVB 2025-06-20 18:06:36 26.24 8.78 -0.46% CIVB 2025-06-20 21:00:55 0.00 0.00 -0.46% 2025-06-23 CIVB 2025-06-23 05:00:53 22.55 19.23 -0.46% CIVB 2025-06-23 07:00:54 22.55 19.48 -0.46% CIVB 2025-06-23 09:01:50 22.55 15.59 -0.46% CIVB 2025-06-23 10:03:06 22.53 21.77 2.28% CIVB 2025-06-23 11:00:56 22.05 21.87 0.36% CIVB 2025-06-23 12:01:08 21.92 21.80 -0.09% CIVB 2025-06-23 13:00:58 21.99 21.84 0.68% CIVB 2025-06-23 14:01:13 22.12 22.01 1.09% CIVB 2025-06-23 15:00:54 22.23 22.12 1.46% CIVB 2025-06-23 16:01:13 22.54 22.23 2.55% CIVB 2025-06-23 17:00:56 22.84 21.98 2.56% CIVB 2025-06-23 18:01:10 26.32 18.92 2.56% CIVB 2025-06-23 20:01:08 26.32 18.85 2.56% CIVB 2025-06-23 21:00:59 0.00 0.00 2.56% 2025-06-24 CIVB 2025-06-24 05:00:54 22.55 19.84 2.56% CIVB 2025-06-24 08:01:13 22.55 8.97 0.69% CIVB 2025-06-24 10:01:11 23.44 22.37 2.65% CIVB 2025-06-24 11:00:56 23.70 23.08 5.81% CIVB 2025-06-24 12:01:13 23.27 22.89 2.29% CIVB 2025-06-24 13:01:04 22.92 22.66 1.83% CIVB 2025-06-24 14:01:13 22.89 22.69 1.83% CIVB 2025-06-24 15:00:55 22.89 22.70 1.92% CIVB 2025-06-24 16:01:17 22.75 22.17 0.91% CIVB 2025-06-24 17:01:00 23.02 22.16 0.89% CIVB 2025-06-24 18:01:15 24.30 19.57 0.89% CIVB 2025-06-24 19:01:00 24.30 9.13 0.89% CIVB 2025-06-24 21:00:54 0.00 0.00 0.89% 2025-06-25 CIVB 2025-06-25 05:00:58 24.30 19.86 0.89% CIVB 2025-06-25 08:01:14 24.30 9.03 0.89% CIVB 2025-06-25 10:01:15 22.74 22.10 -0.40% CIVB 2025-06-25 11:00:59 22.74 22.30 -0.09% CIVB 2025-06-25 12:01:15 22.62 22.06 -1.29% CIVB 2025-06-25 13:00:58 22.62 22.31 -0.27% CIVB 2025-06-25 14:01:14 22.77 22.37 -0.71% CIVB 2025-06-25 15:00:56 22.61 22.37 -0.89% CIVB 2025-06-25 16:01:12 22.44 22.21 -1.61% CIVB 2025-06-25 17:00:58 22.75 21.89 -1.15% CIVB 2025-06-25 18:01:14 24.30 19.12 -1.15% CIVB 2025-06-25 21:01:01 0.00 0.00 -1.15% 2025-06-26 CIVB 2025-06-26 05:00:59 24.30 19.64 -1.15% CIVB 2025-06-26 08:01:12 24.30 8.93 -1.15% CIVB 2025-06-26 09:00:59 22.52 11.94 -1.15% CIVB 2025-06-26 10:01:11 22.50 22.04 0.18% CIVB 2025-06-26 11:00:53 22.53 22.08 0.71% CIVB 2025-06-26 12:01:13 22.40 22.11 -0.31% CIVB 2025-06-26 13:00:59 22.98 22.22 0.62% CIVB 2025-06-26 14:01:11 23.10 22.51 1.37% CIVB 2025-06-26 15:00:55 22.91 22.59 1.28% CIVB 2025-06-26 16:01:09 23.18 22.95 3.76% CIVB 2025-06-26 17:00:54 24.30 13.32 3.81% CIVB 2025-06-26 18:01:20 24.30 16.14 3.81% CIVB 2025-06-26 21:01:05 0.00 0.00 3.81% 2025-06-27 CIVB 2025-06-27 05:00:39 24.30 20.49 3.81% CIVB 2025-06-27 08:00:45 24.30 9.26 3.81% CIVB 2025-06-27 08:35:26 8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000095017025090617/0000950170-25-090617-index.htm 8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer) CIVB 2025-06-27 09:00:34 24.30 12.39 3.81% CIVB 2025-06-27 10:00:41 22.99 22.25 -0.90% CIVB 2025-06-27 11:00:35 23.45 23.30 0.58% CIVB 2025-06-27 12:00:40 23.61 23.36 1.48% CIVB 2025-06-27 13:00:33 23.94 23.61 2.24% CIVB 2025-06-27 14:00:39 24.19 23.64 2.24% CIVB 2025-06-27 15:00:45 23.83 23.43 1.39% CIVB 2025-06-27 16:00:38 23.96 23.72 3.45% CIVB 2025-06-27 17:00:32 24.30 16.62 2.37% CIVB 2025-06-27 21:00:32 0.00 0.00 2.37% 2025-06-30 CIVB 2025-06-30 05:00:38 24.30 20.97 2.37% CIVB 2025-06-30 08:00:39 24.30 21.52 2.37% CIVB 2025-06-30 10:00:37 23.91 23.75 -0.17% CIVB 2025-06-30 11:00:35 23.74 23.46 0.00% CIVB 2025-06-30 12:00:35 23.66 23.46 -0.60% CIVB 2025-06-30 13:00:37 23.69 23.56 -0.09% CIVB 2025-06-30 14:00:44 23.53 23.33 -0.99% CIVB 2025-06-30 15:00:36 23.56 23.32 -0.73% CIVB 2025-06-30 16:00:44 23.34 23.07 -2.29% CIVB 2025-06-30 17:00:39 23.66 22.75 -2.15% CIVB 2025-06-30 18:00:45 24.30 9.33 -2.15% CIVB 2025-06-30 21:00:32 0.00 0.00 -2.15%