$CIVB: Civista Bancshares, Inc. - Common Stock
2024-02-28 CIVB 2024-02-28 06:00:54 24.04 6.05 0.73% CIVB 2024-02-28 08:00:49 21.64 12.99 0.73% CIVB 2024-02-28 10:00:55 21.37 12.99 0.73% CIVB 2024-02-28 11:00:50 15.29 15.05 -0.47% CIVB 2024-02-28 12:00:48 15.31 15.13 0.53% CIVB 2024-02-28 13:00:44 15.30 15.01 -0.53% CIVB 2024-02-28 14:00:52 15.30 15.00 -0.40% CIVB 2024-02-28 15:00:45 15.24 15.01 -0.47% CIVB 2024-02-28 16:00:50 15.14 15.02 0.07% CIVB 2024-02-28 17:00:53 15.14 14.54 -1.87% CIVB 2024-02-28 18:00:49 15.14 14.54 -1.85% CIVB 2024-02-28 19:00:55 19.12 14.50 -1.85% CIVB 2024-02-28 21:02:31 0.00 0.00 -1.85% 2024-02-29 CIVB 2024-02-29 06:00:52 23.59 5.94 -1.85% CIVB 2024-02-29 08:00:51 21.64 12.99 -1.85% CIVB 2024-02-29 10:00:59 25.52 10.23 -1.85% CIVB 2024-02-29 11:00:54 15.29 14.89 1.79% CIVB 2024-02-29 12:01:03 15.15 14.93 0.79% CIVB 2024-02-29 13:00:53 15.15 14.90 0.60% CIVB 2024-02-29 14:00:53 15.04 14.96 0.46% CIVB 2024-02-29 15:00:47 15.04 14.97 0.86% CIVB 2024-02-29 16:01:04 15.04 14.97 1.19% CIVB 2024-02-29 17:00:44 16.39 14.50 1.19% CIVB 2024-02-29 18:00:52 15.31 15.02 1.21% CIVB 2024-02-29 19:00:55 16.39 15.02 1.21% CIVB 2024-02-29 20:00:49 16.39 14.50 1.21% CIVB 2024-02-29 21:03:05 0.00 0.00 1.21% 2024-03-01 CIVB 2024-03-01 06:00:55 23.88 6.05 1.21% CIVB 2024-03-01 08:00:59 21.64 12.99 1.21% CIVB 2024-03-01 10:00:52 21.44 12.99 1.21% CIVB 2024-03-01 11:00:54 14.97 14.80 -0.81% CIVB 2024-03-01 12:00:59 15.04 15.02 -0.07% CIVB 2024-03-01 13:00:53 15.06 14.99 -0.07% CIVB 2024-03-01 14:01:00 15.02 14.96 -0.20% CIVB 2024-03-01 15:00:58 15.12 15.00 0.13% CIVB 2024-03-01 16:00:59 15.07 15.00 -0.13% CIVB 2024-03-01 17:00:53 16.39 14.50 -0.13% 2024-03-04 CIVB 2024-03-04 00:03:12 0.00 0.00 -0.13% CIVB 2024-03-04 06:01:11 23.85 6.04 -0.13% CIVB 2024-03-04 08:00:59 19.94 13.10 -0.13% CIVB 2024-03-04 10:00:58 19.58 13.10 -0.13% CIVB 2024-03-04 11:00:46 15.18 14.96 -0.07% CIVB 2024-03-04 12:00:55 15.04 14.94 -0.60% CIVB 2024-03-04 13:00:53 15.06 14.98 -0.07% CIVB 2024-03-04 14:00:56 15.09 14.98 -0.27% CIVB 2024-03-04 15:00:51 15.08 14.93 -0.13% CIVB 2024-03-04 16:01:01 14.94 14.83 -1.07% CIVB 2024-03-04 17:00:50 19.12 14.50 -1.20% CIVB 2024-03-04 21:02:40 0.00 0.00 -1.20% 2024-03-05 CIVB 2024-03-05 06:00:49 23.56 5.97 -1.20% CIVB 2024-03-05 07:00:46 23.56 14.82 -1.20% CIVB 2024-03-05 08:00:45 21.64 14.82 -1.20% CIVB 2024-03-05 11:00:47 14.82 14.71 -0.07% CIVB 2024-03-05 12:00:56 15.14 14.88 1.53% CIVB 2024-03-05 13:00:55 15.11 14.84 0.40% CIVB 2024-03-05 14:00:54 15.11 14.88 1.53% CIVB 2024-03-05 15:00:50 15.07 14.95 1.40% CIVB 2024-03-05 16:00:45 15.06 14.93 0.80% CIVB 2024-03-05 17:00:44 19.12 14.50 -0.80% CIVB 2024-03-05 18:00:52 19.12 14.50 -0.81% CIVB 2024-03-05 21:02:07 0.00 0.00 -0.81% 2024-03-06 CIVB 2024-03-06 06:01:01 23.37 5.88 -0.81% CIVB 2024-03-06 08:01:09 19.94 12.99 -0.81% CIVB 2024-03-06 10:00:53 19.37 12.99 -0.81% CIVB 2024-03-06 11:00:49 15.07 14.55 1.01% CIVB 2024-03-06 12:00:52 14.63 14.56 -0.88% CIVB 2024-03-06 13:00:42 14.56 14.45 -1.69% CIVB 2024-03-06 14:01:20 14.56 14.45 -1.48% CIVB 2024-03-06 15:00:49 14.56 14.45 -1.69% CIVB 2024-03-06 16:00:58 14.74 14.63 1.15% CIVB 2024-03-06 17:00:49 16.39 14.00 0.88% CIVB 2024-03-06 21:03:04 0.00 0.00 0.88% CIVB 2024-03-06 22:02:31 16.39 14.00 0.88% 2024-03-07 CIVB 2024-03-07 06:01:02 23.57 5.97 0.88% CIVB 2024-03-07 08:00:53 16.49 12.99 0.88% CIVB 2024-03-07 11:00:52 15.14 14.82 0.07% CIVB 2024-03-07 12:00:57 15.04 14.81 0.27% CIVB 2024-03-07 13:00:53 14.88 14.80 0.27% CIVB 2024-03-07 14:00:57 14.85 14.80 -0.20% CIVB 2024-03-07 15:00:53 14.75 14.70 -0.75% CIVB 2024-03-07 16:00:53 14.70 14.68 -0.88% CIVB 2024-03-07 17:00:49 15.20 13.10 -0.14% CIVB 2024-03-07 18:00:55 15.20 13.10 -0.20% CIVB 2024-03-07 21:02:25 0.00 0.00 -0.20% 2024-03-08 CIVB 2024-03-08 06:00:54 23.54 5.93 -0.20% CIVB 2024-03-08 08:00:44 16.49 12.99 -0.20% CIVB 2024-03-08 10:00:52 19.45 10.23 -0.20% CIVB 2024-03-08 11:00:50 15.13 14.85 0.20% CIVB 2024-03-08 12:00:56 14.95 14.86 0.54% CIVB 2024-03-08 13:00:51 14.95 14.83 0.54% CIVB 2024-03-08 14:00:50 14.83 14.74 0.00% CIVB 2024-03-08 15:00:54 14.85 14.72 0.07% CIVB 2024-03-08 16:00:57 14.92 14.81 0.61% CIVB 2024-03-08 17:00:55 15.03 0.00 -0.07% CIVB 2024-03-08 18:00:52 15.03 12.99 -0.07% CIVB 2024-03-08 21:02:03 0.00 0.00 -0.07% CIVB 2024-03-08 22:02:16 15.03 12.99 -0.07% 2024-03-11 CIVB 2024-03-11 00:04:00 0.00 0.00 -0.07% CIVB 2024-03-11 05:00:46 23.52 5.92 -0.07% CIVB 2024-03-11 07:00:51 16.49 12.99 -0.07% CIVB 2024-03-11 10:01:09 14.95 14.70 -0.07% CIVB 2024-03-11 11:00:52 14.86 14.70 0.20% CIVB 2024-03-11 12:00:50 14.91 14.70 0.20% CIVB 2024-03-11 13:01:04 14.93 14.72 0.88% CIVB 2024-03-11 14:01:01 14.87 14.79 -0.07% CIVB 2024-03-11 15:00:53 14.85 14.79 0.27% CIVB 2024-03-11 16:00:55 15.03 0.00 0.61% CIVB 2024-03-11 17:00:43 15.03 12.99 0.61% CIVB 2024-03-11 20:00:48 0.00 0.00 0.61% 2024-03-12 CIVB 2024-03-12 05:00:54 23.65 5.99 0.61% CIVB 2024-03-12 07:00:55 16.49 12.99 0.61% CIVB 2024-03-12 10:01:01 14.86 14.76 -0.20% CIVB 2024-03-12 11:00:57 14.85 14.73 -0.88% CIVB 2024-03-12 12:00:51 14.69 14.59 -1.35% CIVB 2024-03-12 13:00:55 14.72 14.61 -1.62% CIVB 2024-03-12 14:00:52 14.63 14.57 -1.89% CIVB 2024-03-12 15:00:57 14.74 14.67 -1.35% CIVB 2024-03-12 16:00:51 15.03 13.10 -1.55% CIVB 2024-03-12 20:00:53 0.00 0.00 -1.55% 2024-03-13 CIVB 2024-03-13 05:00:55 23.29 5.89 -1.55% CIVB 2024-03-13 07:00:56 16.49 12.99 -1.55% CIVB 2024-03-13 09:00:50 16.49 13.40 -1.55% CIVB 2024-03-13 10:01:01 14.92 14.71 0.00% CIVB 2024-03-13 11:00:59 14.67 14.56 -0.54% CIVB 2024-03-13 12:00:52 14.66 14.57 -0.47% CIVB 2024-03-13 13:00:55 14.56 14.50 -0.67% CIVB 2024-03-13 14:00:58 14.85 14.65 0.00% CIVB 2024-03-13 15:00:55 14.72 14.54 0.20% CIVB 2024-03-13 16:00:50 15.03 14.46 0.34% CIVB 2024-03-13 16:05:52 8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000119312524066819/0001193125-24-066819-index.htm 8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer) CIVB 2024-03-13 20:00:57 0.00 0.00 0.34% 2024-03-14 CIVB 2024-03-14 05:00:51 23.37 5.88 0.34% CIVB 2024-03-14 07:00:54 16.49 12.99 0.34% CIVB 2024-03-14 10:01:01 15.05 14.46 -1.43% CIVB 2024-03-14 11:00:58 14.60 14.34 -2.18% CIVB 2024-03-14 12:00:53 14.56 14.35 -1.37% CIVB 2024-03-14 13:00:55 14.46 14.38 -1.98% CIVB 2024-03-14 14:00:54 14.47 14.39 -1.91% CIVB 2024-03-14 15:00:49 14.45 14.41 -1.77% CIVB 2024-03-14 16:00:56 15.03 13.10 -2.73% CIVB 2024-03-14 16:08:57 10-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000095017024031472/0000950170-24-031472-index.htm 10-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer) CIVB 2024-03-14 17:00:50 15.03 13.10 -2.72% CIVB 2024-03-14 20:00:46 0.00 0.00 -2.72% 2024-03-15 CIVB 2024-03-15 05:00:52 22.73 14.31 -2.72% CIVB 2024-03-15 07:00:53 16.49 14.31 -2.72% CIVB 2024-03-15 10:01:00 14.95 14.89 4.42% CIVB 2024-03-15 11:00:51 14.88 14.78 3.81% CIVB 2024-03-15 12:00:51 14.94 14.74 4.35% CIVB 2024-03-15 13:00:53 14.76 14.69 2.86% CIVB 2024-03-15 14:00:58 14.85 14.73 3.74% CIVB 2024-03-15 15:00:52 14.86 14.76 3.67% CIVB 2024-03-15 16:00:53 14.86 14.57 3.95% CIVB 2024-03-15 17:00:59 14.83 14.57 4.06% CIVB 2024-03-15 18:00:46 14.83 14.52 4.06% CIVB 2024-03-15 20:00:51 0.00 0.00 4.06% 2024-03-18 CIVB 2024-03-18 05:00:52 23.80 14.88 4.06% CIVB 2024-03-18 08:00:59 0.00 0.00 4.06% CIVB 2024-03-18 09:00:47 19.45 10.72 4.06% CIVB 2024-03-18 10:01:32 14.95 14.77 -0.56% CIVB 2024-03-18 11:00:44 14.93 14.77 -0.63% CIVB 2024-03-18 12:00:58 14.78 14.68 -0.49% CIVB 2024-03-18 13:00:45 14.75 14.56 -1.40% CIVB 2024-03-18 14:00:55 14.71 14.61 -1.19% CIVB 2024-03-18 15:00:49 14.73 14.63 -1.05% CIVB 2024-03-18 16:00:57 14.84 14.50 -1.54% CIVB 2024-03-18 17:00:52 14.84 14.50 -1.48% CIVB 2024-03-18 18:00:52 15.03 14.50 0.81% CIVB 2024-03-18 20:00:47 0.00 0.00 0.81% 2024-03-19 CIVB 2024-03-19 05:00:44 23.30 5.90 0.81% CIVB 2024-03-19 07:00:56 16.49 12.99 0.81% CIVB 2024-03-19 10:00:58 14.74 14.61 0.34% CIVB 2024-03-19 11:00:49 14.70 14.62 0.20% CIVB 2024-03-19 13:00:56 14.75 14.62 0.54% CIVB 2024-03-19 14:01:02 14.75 14.70 0.60% CIVB 2024-03-19 15:00:54 14.70 14.58 -0.34% CIVB 2024-03-19 16:00:53 14.94 14.50 -0.07% CIVB 2024-03-19 18:00:50 15.20 14.50 1.91% CIVB 2024-03-19 20:00:56 0.00 0.00 1.91% 2024-03-20 CIVB 2024-03-20 05:00:56 23.29 5.86 1.91% CIVB 2024-03-20 07:00:45 16.49 12.99 1.91% CIVB 2024-03-20 09:00:56 16.56 12.93 1.91% CIVB 2024-03-20 10:01:03 14.73 14.50 -0.75% CIVB 2024-03-20 11:00:44 14.73 14.50 -0.82% CIVB 2024-03-20 12:00:58 14.65 14.57 -0.55% CIVB 2024-03-20 13:00:50 14.70 14.63 0.34% CIVB 2024-03-20 14:01:02 14.70 14.66 0.14% CIVB 2024-03-20 15:00:51 14.94 14.72 0.41% CIVB 2024-03-20 16:01:06 15.03 14.60 1.71% CIVB 2024-03-20 18:00:52 15.03 14.00 1.71% CIVB 2024-03-20 20:00:51 0.00 0.00 1.71% 2024-03-21 CIVB 2024-03-21 05:00:56 23.69 5.96 1.71% CIVB 2024-03-21 07:00:53 16.49 12.99 1.71% CIVB 2024-03-21 10:00:57 15.00 14.87 0.61% CIVB 2024-03-21 11:00:52 15.00 14.95 0.34% CIVB 2024-03-21 12:01:06 14.95 14.91 0.20% CIVB 2024-03-21 13:00:47 14.95 14.88 0.07% CIVB 2024-03-21 14:00:46 15.00 14.95 0.61% CIVB 2024-03-21 15:00:56 15.19 14.99 0.82% CIVB 2024-03-21 16:00:49 16.39 14.50 3.69% CIVB 2024-03-21 17:00:54 16.39 14.50 3.62% CIVB 2024-03-21 20:00:54 0.00 0.00 3.62% 2024-03-22 CIVB 2024-03-22 05:00:45 24.54 6.18 3.62% CIVB 2024-03-22 07:00:47 21.64 12.99 3.62% CIVB 2024-03-22 10:01:10 15.36 15.24 0.07% CIVB 2024-03-22 11:00:53 15.15 14.95 -2.28% CIVB 2024-03-22 12:01:01 15.11 15.05 -2.21% CIVB 2024-03-22 13:00:50 15.08 14.97 -2.55% CIVB 2024-03-22 14:00:53 15.08 15.01 -2.42% CIVB 2024-03-22 15:00:55 15.03 14.96 -2.75% CIVB 2024-03-22 16:00:53 15.35 14.89 -2.62% CIVB 2024-03-22 17:00:48 15.35 14.89 -2.53% CIVB 2024-03-22 18:00:58 15.43 14.89 -2.53% CIVB 2024-03-22 20:00:57 0.00 0.00 -2.53% 2024-03-25 CIVB 2024-03-25 04:00:52 15.43 0.00 -2.53% CIVB 2024-03-25 05:00:57 15.43 14.88 -2.53% CIVB 2024-03-25 10:00:56 15.23 15.05 0.39% CIVB 2024-03-25 11:00:58 15.13 15.08 0.26% CIVB 2024-03-25 12:01:00 15.16 15.07 0.26% CIVB 2024-03-25 13:00:54 15.15 15.10 0.32% CIVB 2024-03-25 14:00:55 15.11 15.06 0.13% CIVB 2024-03-25 15:00:57 15.16 15.10 0.65% CIVB 2024-03-25 16:00:51 19.94 14.88 0.45% CIVB 2024-03-25 17:00:47 19.94 14.50 0.47% CIVB 2024-03-25 20:00:57 0.00 0.00 0.47% 2024-03-26 CIVB 2024-03-26 05:00:49 24.04 6.09 0.47% CIVB 2024-03-26 07:00:55 19.94 12.99 0.47% CIVB 2024-03-26 08:00:48 19.94 15.18 0.47% CIVB 2024-03-26 10:01:04 15.20 14.92 -0.66% CIVB 2024-03-26 11:00:47 15.08 14.92 0.00% CIVB 2024-03-26 12:00:54 15.05 14.98 -0.93% CIVB 2024-03-26 13:00:46 14.98 14.92 -1.26% CIVB 2024-03-26 14:01:00 14.98 14.91 -1.13% CIVB 2024-03-26 15:00:45 14.95 14.92 -1.13% CIVB 2024-03-26 16:00:52 19.94 14.50 -1.33% CIVB 2024-03-26 17:00:38 19.94 14.50 -1.32% CIVB 2024-03-26 20:00:30 0.00 0.00 -1.32% 2024-03-27 CIVB 2024-03-27 05:00:47 23.87 5.97 -1.32% CIVB 2024-03-27 07:00:48 21.64 12.99 -1.32% CIVB 2024-03-27 10:00:55 15.24 15.09 1.65% CIVB 2024-03-27 11:00:46 15.21 15.08 1.46% CIVB 2024-03-27 12:01:05 15.15 15.11 1.39% CIVB 2024-03-27 13:00:50 15.25 15.17 2.05% CIVB 2024-03-27 14:01:01 15.05 15.03 0.66% CIVB 2024-03-27 15:00:43 15.03 14.98 0.60% CIVB 2024-03-27 16:00:47 16.39 14.50 2.12% CIVB 2024-03-27 17:00:45 16.39 14.50 2.08% CIVB 2024-03-27 20:00:48 0.00 0.00 2.08% 2024-03-28 CIVB 2024-03-28 05:00:55 15.30 6.10 2.08% CIVB 2024-03-28 07:00:52 15.30 13.86 2.08% CIVB 2024-03-28 10:00:54 15.18 15.10 -0.60% CIVB 2024-03-28 11:00:53 15.30 15.25 0.40% CIVB 2024-03-28 12:01:02 15.39 15.29 0.40% CIVB 2024-03-28 13:00:44 15.35 15.28 0.40% CIVB 2024-03-28 14:00:51 15.44 15.34 1.14% CIVB 2024-03-28 15:00:45 15.36 15.28 0.60% CIVB 2024-03-28 16:00:55 16.39 15.10 0.94% CIVB 2024-03-28 17:00:49 15.69 15.10 0.92% CIVB 2024-03-28 18:00:45 16.39 15.10 0.92% CIVB 2024-03-28 20:00:46 0.00 0.00 0.92%