Civista Bancshares, Inc. ( CIVB) - Price History
Monthly price history for CIVB (Civista Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $26.82 | $26.82 |
| September 2026 | $26.38 | $26.38 |
| August 2026 | $26.98 | $26.98 |
| July 2026 | $28.70 | $29.06 |
| June 2026 | $27.87 | $28.22 |
| May 2026 | $25.58 | $25.90 |
| April 2026 | $24.38 | $24.87 |
| March 2026 | $22.34 | $22.79 |
| February 2026 | $23.34 | $23.81 |
| January 2026 | $23.48 | $24.13 |
| December 2025 | $21.63 | $22.22 |
| November 2025 | $22.13 | $22.74 |
| October 2025 | $20.79 | $21.53 |
| September 2025 | $19.61 | $20.31 |
| August 2025 | $20.46 | $21.19 |
| July 2025 | $18.64 | $19.47 |
| June 2025 | $22.21 | $23.20 |
| May 2025 | $21.58 | $22.55 |
| April 2025 | $21.55 | $22.51 |
| March 2025 | $18.56 | $19.54 |
| February 2025 | $19.58 | $20.61 |
| January 2025 | $20.78 | $22.06 |
| December 2024 | $19.82 | $21.04 |
| November 2024 | $21.56 | $22.88 |
| October 2024 | $19.04 | $20.37 |
| September 2024 | $16.66 | $17.82 |
| August 2024 | $15.86 | $16.97 |
| July 2024 | $16.61 | $17.95 |
| June 2024 | $14.33 | $15.49 |
| May 2024 | $13.26 | $14.33 |
| April 2024 | $13.06 | $14.28 |
| March 2024 | $14.07 | $15.38 |
| February 2024 | $13.74 | $15.02 |
| January 2024 | $15.48 | $17.09 |
| December 2023 | $16.70 | $18.44 |
| November 2023 | $14.17 | $15.65 |
| October 2023 | $13.06 | $14.58 |
| September 2023 | $13.89 | $15.50 |
| August 2023 | $15.22 | $16.99 |
| July 2023 | $16.20 | $18.24 |
| June 2023 | $15.46 | $17.40 |
| May 2023 | $13.30 | $14.98 |
| April 2023 | $13.95 | $15.87 |
| March 2023 | $14.84 | $16.88 |
| February 2023 | $18.76 | $21.33 |
| January 2023 | $18.96 | $21.70 |
| December 2022 | $19.23 | $22.01 |
| November 2022 | $19.97 | $22.86 |
| October 2022 | $20.58 | $23.70 |
| September 2022 | $18.03 | $20.76 |
| August 2022 | $18.37 | $21.15 |
| July 2022 | $18.69 | $21.66 |
| June 2022 | $18.35 | $21.26 |
| May 2022 | $18.42 | $21.35 |
| April 2022 | $17.85 | $20.82 |
| March 2022 | $20.66 | $24.10 |
| February 2022 | $20.91 | $24.39 |
| January 2022 | $20.55 | $24.11 |
| December 2021 | $20.80 | $24.40 |
| November 2021 | $20.05 | $23.53 |
| October 2021 | $20.50 | $24.06 |
| September 2021 | $19.69 | $23.23 |
| August 2021 | $19.93 | $23.52 |
| July 2021 | $19.40 | $22.89 |
| June 2021 | $18.62 | $22.10 |
| May 2021 | $20 | $23.74 |
| April 2021 | $19.48 | $23.13 |
| March 2021 | $19.23 | $22.94 |
| February 2021 | $16.12 | $19.23 |
| January 2021 | $14.29 | $17.05 |
| December 2020 | $14.60 | $17.53 |
| November 2020 | $14.02 | $16.83 |
| October 2020 | $11.88 | $14.26 |
| September 2020 | $10.35 | $12.52 |
| August 2020 | $11.03 | $13.35 |
| July 2020 | $10.85 | $13.13 |
| June 2020 | $12.63 | $15.40 |
| May 2020 | $12.50 | $15.24 |
| April 2020 | $12.57 | $15.33 |
| March 2020 | $12.17 | $14.96 |
| February 2020 | $15.57 | $19.14 |
| January 2020 | $17.91 | $22.01 |
| December 2019 | $19.44 | $24 |
| November 2019 | $17.56 | $21.68 |
| October 2019 | $18.21 | $22.48 |
| September 2019 | $17.51 | $21.73 |
| August 2019 | $16.46 | $20.43 |
| July 2019 | $17.86 | $22.17 |
| June 2019 | $18 | $22.45 |
| May 2019 | $17.40 | $21.70 |
| April 2019 | $17.64 | $22 |
| March 2019 | $17.41 | $21.83 |
| February 2019 | $17.01 | $21.33 |
| January 2019 | $14.94 | $18.73 |
| December 2018 | $13.82 | $17.42 |
| November 2018 | $16.91 | $21.31 |
| October 2018 | $18.38 | $23.16 |
| September 2018 | $19.04 | $24.09 |
| August 2018 | $18.88 | $23.88 |
| July 2018 | $19.55 | $24.73 |
| June 2018 | $19.09 | $24.24 |
| May 2018 | $19.09 | $24.23 |
| April 2018 | $18.07 | $22.94 |
| March 2018 | $17.95 | $22.86 |
| February 2018 | $17.69 | $22.53 |
| January 2018 | $17.38 | $22.13 |
| December 2017 | $17.22 | $22 |
| November 2017 | $17.74 | $22.66 |
| October 2017 | $17.67 | $22.57 |
| September 2017 | $17.44 | $22.34 |
| August 2017 | $15.78 | $20.21 |
| July 2017 | $15.96 | $20.45 |
| June 2017 | $16.25 | $20.88 |
| May 2017 | $15.33 | $19.70 |
| April 2017 | $16.91 | $21.73 |
| March 2017 | $17.20 | $22.16 |
| February 2017 | $17.02 | $21.93 |
| January 2017 | $15.90 | $20.49 |
| December 2016 | $15.04 | $19.43 |
| November 2016 | $14.70 | $19 |
| October 2016 | $11.41 | $14.74 |
| September 2016 | $10.93 | $14.18 |
| August 2016 | $11.10 | $14.40 |
| July 2016 | $10.61 | $13.76 |
| June 2016 | $10.05 | $13.10 |
| May 2016 | $8.92 | $11.62 |
| April 2016 | $8.86 | $11.54 |
| March 2016 | $7.88 | $10.31 |
| February 2016 | $7.49 | $9.80 |
| January 2016 | $8.62 | $11.28 |
| December 2015 | $9.76 | $12.83 |
| November 2015 | $8.19 | $10.77 |
| October 2015 | $7.94 | $10.44 |
| September 2015 | $7.66 | $10.13 |
| August 2015 | $7.54 | $9.96 |
| July 2015 | $7.94 | $10.49 |
| June 2015 | $8.13 | $10.80 |
| May 2015 | $7.87 | $10.45 |
| April 2015 | $8.43 | $11.20 |
| March 2015 | $8.28 | $11.04 |
| February 2015 | $8.03 | $10.71 |
| January 2015 | $7.64 | $10.19 |
| December 2014 | $7.67 | $10.28 |
| November 2014 | $7.74 | $10.38 |
| October 2014 | $7.52 | $10.08 |
| September 2014 | $7.41 | $9.98 |
| August 2014 | $6.68 | $9 |
| July 2014 | $6.59 | $8.88 |
| June 2014 | $6.65 | $9.01 |
| May 2014 | $6.43 | $8.71 |
| April 2014 | $6.47 | $8.77 |
| March 2014 | $6.77 | $9.23 |
| February 2014 | $6.51 | $8.87 |
| January 2014 | $5.35 | $7.29 |
| December 2013 | $4.76 | $6.52 |
| November 2013 | $4.90 | $6.72 |
| October 2013 | $4.78 | $6.55 |
| September 2013 | $5.06 | $6.98 |
| August 2013 | $4.93 | $6.80 |
| July 2013 | $4.91 | $6.77 |
| June 2013 | $5.20 | $7.21 |
| May 2013 | $5.33 | $7.39 |
| April 2013 | $5.20 | $7.21 |
| March 2013 | $4.97 | $6.93 |
| February 2013 | $4.69 | $6.54 |
| January 2013 | $4.30 | $6 |
| December 2012 | $3.75 | $5.25 |
| November 2012 | $3.80 | $5.33 |
| October 2012 | $4.32 | $6.05 |
| September 2012 | $3.80 | $5.35 |
| August 2012 | $3.98 | $5.60 |
| July 2012 | $3.74 | $5.27 |
| June 2012 | $4.17 | $5.91 |
| May 2012 | $4.41 | $6.25 |
| April 2012 | $4.87 | $6.90 |
| March 2012 | $3.93 | $5.59 |
| February 2012 | $3.67 | $5.22 |
| January 2012 | $3.18 | $4.52 |
| December 2011 | $2.81 | $4.03 |
| November 2011 | $2.80 | $4.01 |
| October 2011 | $2.72 | $3.90 |
| September 2011 | $2.30 | $3.33 |
| August 2011 | $2.44 | $3.52 |
| July 2011 | $2.70 | $3.91 |
| June 2011 | $2.62 | $3.79 |
| May 2011 | $2.77 | $4 |
| April 2011 | $2.82 | $4.08 |
| March 2011 | $2.89 | $4.18 |
| February 2011 | $2.93 | $4.23 |
| January 2011 | $3.18 | $4.60 |
| December 2010 | $2.75 | $3.98 |
| November 2010 | $2.77 | $4 |
| October 2010 | $2.91 | $4.21 |
| September 2010 | $2.80 | $4.04 |
| August 2010 | $2.80 | $4.05 |
| July 2010 | $3.13 | $4.53 |
| June 2010 | $3.18 | $4.60 |
| May 2010 | $3.59 | $5.19 |
| April 2010 | $4.16 | $6.02 |
| March 2010 | $3.10 | $4.48 |
| February 2010 | $2.91 | $4.20 |
| January 2010 | $3.09 | $4.47 |
| December 2009 | $3.22 | $4.65 |
| November 2009 | $3.29 | $4.75 |
| October 2009 | $3.85 | $5.56 |
| September 2009 | $3.61 | $5.24 |
| August 2009 | $3.90 | $5.65 |
| July 2009 | $3.43 | $4.98 |
| June 2009 | $3.45 | $5.01 |
| May 2009 | $4.33 | $6.29 |
| April 2009 | $4.15 | $6.04 |
| March 2009 | $5.11 | $7.51 |
| February 2009 | $5.38 | $7.90 |
| January 2009 | $4.52 | $6.63 |
| December 2008 | $4 | $5.99 |
| November 2008 | $4.50 | $6.74 |
| October 2008 | $5.68 | $8.50 |
| September 2008 | $6.46 | $9.84 |
| August 2008 | $7.34 | $11.17 |
| July 2008 | $7.32 | $11.15 |
| June 2008 | $7.73 | $11.98 |
| May 2008 | $8.39 | $13 |
| April 2008 | $9.07 | $14.05 |
| March 2008 | $9.30 | $14.69 |
| February 2008 | $9.33 | $14.74 |
| January 2008 | $8.99 | $14.20 |
| December 2007 | $8.72 | $14.06 |
| November 2007 | $9.95 | $16.05 |
| October 2007 | $10.63 | $17.14 |
| September 2007 | $10.57 | $17.31 |
| August 2007 | $10.76 | $17.62 |
| July 2007 | $10.99 | $18 |
| June 2007 | $10.93 | $18.17 |
| May 2007 | $11.79 | $19.60 |
| April 2007 | $11.79 | $19.60 |
| March 2007 | $11.73 | $19.80 |
| February 2007 | $11.79 | $19.90 |
| January 2007 | $11.85 | $20 |
| December 2006 | $11.50 | $19.70 |
| November 2006 | $11.85 | $20.30 |
| October 2006 | $11.36 | $19.46 |
| September 2006 | $11.35 | $19.71 |
| August 2006 | $11.23 | $19.50 |
| July 2006 | $11.43 | $19.84 |
| June 2006 | $11.63 | $20.48 |
| May 2006 | $11.64 | $20.50 |
| April 2006 | $11.44 | $20.15 |
| March 2006 | $11.74 | $20.95 |
| February 2006 | $12.33 | $22.01 |
| January 2006 | $12.29 | $21.94 |
| December 2005 | $10.78 | $19.50 |
| November 2005 | $11.37 | $20.56 |
| October 2005 | $10.92 | $19.75 |
| September 2005 | $10.72 | $19.66 |
| August 2005 | $12.25 | $22.48 |
| July 2005 | $11.71 | $21.49 |
| June 2005 | $11.60 | $21.55 |
| May 2005 | $11.03 | $20.50 |
| April 2005 | $12.19 | $22.65 |
| March 2005 | $12.39 | $23.30 |
| February 2005 | $12.49 | $23.49 |
| January 2005 | $12.26 | $23.05 |
| December 2004 | $12.25 | $23.32 |
| November 2004 | $12.08 | $23 |
| October 2004 | $11.34 | $21.59 |
| September 2004 | $11.25 | $21.68 |
| August 2004 | $11.42 | $22 |
| July 2004 | $11.33 | $21.84 |
| June 2004 | $10.60 | $20.67 |
| May 2004 | $11.68 | $22.77 |
| April 2004 | $12.82 | $25 |
| March 2004 | $13.61 | $26.82 |
| February 2004 | $14.19 | $27.95 |
| January 2004 | $14.16 | $27.90 |
| December 2003 | $14.23 | $28.31 |
| November 2003 | $15.61 | $31.05 |
| October 2003 | $14.39 | $28.62 |
| September 2003 | $13.20 | $26.50 |
| August 2003 | $13.79 | $27.70 |
| July 2003 | $14.39 | $28.90 |
| June 2003 | $12.79 | $25.95 |
| May 2003 | $13.68 | $27.75 |
| April 2003 | $16.83 | $34.13 |
| March 2003 | $14.98 | $30.60 |
| February 2003 | $14.73 | $30.10 |
| January 2003 | $12.48 | $25.51 |
| December 2002 | $11.49 | $23.73 |
| November 2002 | $11.13 | $22.99 |
| October 2002 | $11.04 | $22.80 |
| September 2002 | $10.96 | $23 |
| August 2002 | $11.56 | $24.25 |
| July 2002 | $10.49 | $22 |
| June 2002 | $9.93 | $21.09 |
| May 2002 | $9.77 | $20.75 |
| April 2002 | $9.30 | $19.75 |
| March 2002 | $9.73 | $20.90 |
| February 2002 | $9.94 | $21.35 |
| January 2002 | $11.05 | $23.75 |
| December 2001 | $10.50 | $22.75 |
| November 2001 | $10.85 | $23.50 |
| October 2001 | $10.16 | $22 |
| September 2001 | $10.50 | $23.40 |
| August 2001 | $10.43 | $23.25 |
| July 2001 | $10.54 | $23.50 |
| June 2001 | $9.10 | $20.45 |
| May 2001 | $8.56 | $19.25 |
| April 2001 | $8.56 | $19.25 |
| March 2001 | $8.92 | $20.25 |
| February 2001 | $9.14 | $20.75 |
| January 2001 | $9.58 | $21.75 |
| December 2000 | $8.63 | $19.75 |
| November 2000 | $8.24 | $18.88 |
| October 2000 | $8.74 | $20 |
| September 2000 | $8.46 | $20.12 |
| August 2000 | $8.62 | $20.50 |
| July 2000 | $8.30 | $19.75 |
| June 2000 | $9.60 | $23 |
| May 2000 | $9.29 | $22.25 |
| April 2000 | $9.60 | $23 |
| March 2000 | $10.36 | $25 |
| February 2000 | $11.19 | $27 |
| January 2000 | $11.61 | $28 |
| December 1999 | $11.95 | $29 |
| November 1999 | $11.54 | $28 |
| October 1999 | $11.54 | $28 |
| September 1999 | $11.26 | $28 |
| August 1999 | $11.66 | $29 |
| July 1999 | $11.56 | $28.75 |
| June 1999 | $11.20 | $28 |
| May 1999 | $11.05 | $27.62 |
| April 1999 | $11.30 | $28.25 |
| March 1999 | $11.13 | $28 |
| February 1999 | $10.44 | $26.25 |
| January 1999 | $10.14 | $25.50 |
| December 1998 | $9.58 | $24.25 |
| November 1998 | $9.88 | $25 |
| October 1998 | $9.88 | $25 |
| September 1998 | $10.70 | $27.25 |
| August 1998 | $10.80 | $27.50 |
| July 1998 | $11.98 | $30.50 |
| June 1998 | $11.23 | $28.75 |
| May 1998 | $12.70 | $32.50 |
| April 1998 | $14.85 | $38 |
| March 1998 | $15.52 | $40 |
| February 1998 | $14.94 | $38.50 |
| January 1998 | $14.94 | $38.50 |
| December 1997 | $15.03 | $39 |
| November 1997 | $14.64 | $38 |
| October 1997 | $14.74 | $38.25 |
| September 1997 | $14.30 | $37.25 |
| August 1997 | $14.10 | $36.75 |
| July 1997 | $13.72 | $35.75 |
| June 1997 | $13.19 | $34.50 |
| May 1997 | $13.57 | $35.50 |
| April 1997 | $13.09 | $34.25 |
| March 1997 | $12.75 | $33.50 |
| February 1997 | $11.80 | $31 |
| January 1997 | $11.47 | $30.12 |
| December 1996 | $10.80 | $28.50 |
| November 1996 | $10.61 | $28 |
| October 1996 | $9.94 | $26.25 |
| September 1996 | $9.94 | $26.25 |
| August 1996 | $9.47 | $25 |
| July 1996 | $8.71 | $23 |
| June 1996 | $8.34 | $22 |
| May 1996 | $2.08 | $5.50 |
| April 1996 | $7.67 | $81 |
| March 1996 | $7.67 | $81 |
| February 1996 | $7.53 | $79.50 |
| January 1996 | $7.53 | $79.50 |
| December 1995 | $7.44 | $78.50 |
| November 1995 | $7.39 | $78 |
| October 1995 | $7.46 | $78.75 |
| September 1995 | $7.46 | $78.75 |
| August 1995 | $7.22 | $76.25 |
| July 1995 | $7.22 | $76.25 |
| June 1995 | $7.22 | $76.25 |
| May 1995 | $7.22 | $76.25 |
| April 1995 | $7.13 | $75.25 |
| March 1995 | $7.13 | $75.25 |
| February 1995 | $7.13 | $75.25 |
| January 1995 | $6.89 | $72.75 |
| December 1994 | $6.89 | $72.75 |
| November 1994 | $6.87 | $72.50 |
| October 1994 | $6.86 | $72.38 |
| September 1994 | $6.80 | $71.75 |
| August 1994 | $6.80 | $71.75 |
| July 1994 | $5.73 | $60.50 |
| June 1994 | $6.01 | $63.50 |
| May 1994 | $6.49 | $68.50 |
| April 1994 | $5.87 | $62 |
CIVB
List: Contenders
Price: $26.82
52 week price:
Dividend Yield: 2.63%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 30.05%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.68 USD
P/E Ratio: 10.93
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 18900
Market Capitalization: 560.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 6.17%
DGR5: 8.83%
DGR10: 13.18%