Civista Bancshares, Inc. ( CIVB) - Price History
Monthly price history for CIVB (Civista Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.91 | $26.91 |
| May 2026 | $25.90 | $25.90 |
| April 2026 | $24.69 | $24.87 |
| March 2026 | $22.62 | $22.79 |
| February 2026 | $23.64 | $23.81 |
| January 2026 | $23.78 | $24.13 |
| December 2025 | $21.90 | $22.22 |
| November 2025 | $22.41 | $22.74 |
| October 2025 | $21.05 | $21.53 |
| September 2025 | $19.86 | $20.31 |
| August 2025 | $20.72 | $21.19 |
| July 2025 | $18.87 | $19.47 |
| June 2025 | $22.49 | $23.20 |
| May 2025 | $21.86 | $22.55 |
| April 2025 | $21.82 | $22.51 |
| March 2025 | $18.79 | $19.54 |
| February 2025 | $19.82 | $20.61 |
| January 2025 | $21.04 | $22.06 |
| December 2024 | $20.07 | $21.04 |
| November 2024 | $21.83 | $22.88 |
| October 2024 | $19.28 | $20.37 |
| September 2024 | $16.87 | $17.82 |
| August 2024 | $16.06 | $16.97 |
| July 2024 | $16.82 | $17.95 |
| June 2024 | $14.51 | $15.49 |
| May 2024 | $13.42 | $14.33 |
| April 2024 | $13.23 | $14.28 |
| March 2024 | $14.25 | $15.38 |
| February 2024 | $13.91 | $15.02 |
| January 2024 | $15.67 | $17.09 |
| December 2023 | $16.91 | $18.44 |
| November 2023 | $14.35 | $15.65 |
| October 2023 | $13.23 | $14.58 |
| September 2023 | $14.06 | $15.50 |
| August 2023 | $15.41 | $16.99 |
| July 2023 | $16.40 | $18.24 |
| June 2023 | $15.65 | $17.40 |
| May 2023 | $13.47 | $14.98 |
| April 2023 | $14.13 | $15.87 |
| March 2023 | $15.03 | $16.88 |
| February 2023 | $18.99 | $21.33 |
| January 2023 | $19.20 | $21.70 |
| December 2022 | $19.47 | $22.01 |
| November 2022 | $20.22 | $22.86 |
| October 2022 | $20.84 | $23.70 |
| September 2022 | $18.26 | $20.76 |
| August 2022 | $18.60 | $21.15 |
| July 2022 | $18.93 | $21.66 |
| June 2022 | $18.58 | $21.26 |
| May 2022 | $18.66 | $21.35 |
| April 2022 | $18.07 | $20.82 |
| March 2022 | $20.92 | $24.10 |
| February 2022 | $21.17 | $24.39 |
| January 2022 | $20.81 | $24.11 |
| December 2021 | $21.06 | $24.40 |
| November 2021 | $20.30 | $23.53 |
| October 2021 | $20.76 | $24.06 |
| September 2021 | $19.94 | $23.23 |
| August 2021 | $20.18 | $23.52 |
| July 2021 | $19.64 | $22.89 |
| June 2021 | $18.85 | $22.10 |
| May 2021 | $20.25 | $23.74 |
| April 2021 | $19.73 | $23.13 |
| March 2021 | $19.47 | $22.94 |
| February 2021 | $16.32 | $19.23 |
| January 2021 | $14.47 | $17.05 |
| December 2020 | $14.78 | $17.53 |
| November 2020 | $14.19 | $16.83 |
| October 2020 | $12.03 | $14.26 |
| September 2020 | $10.48 | $12.52 |
| August 2020 | $11.17 | $13.35 |
| July 2020 | $10.99 | $13.13 |
| June 2020 | $12.79 | $15.40 |
| May 2020 | $12.66 | $15.24 |
| April 2020 | $12.73 | $15.33 |
| March 2020 | $12.32 | $14.96 |
| February 2020 | $15.77 | $19.14 |
| January 2020 | $18.13 | $22.01 |
| December 2019 | $19.68 | $24 |
| November 2019 | $17.78 | $21.68 |
| October 2019 | $18.43 | $22.48 |
| September 2019 | $17.73 | $21.73 |
| August 2019 | $16.67 | $20.43 |
| July 2019 | $18.09 | $22.17 |
| June 2019 | $18.22 | $22.45 |
| May 2019 | $17.61 | $21.70 |
| April 2019 | $17.86 | $22 |
| March 2019 | $17.63 | $21.83 |
| February 2019 | $17.22 | $21.33 |
| January 2019 | $15.12 | $18.73 |
| December 2018 | $14 | $17.42 |
| November 2018 | $17.12 | $21.31 |
| October 2018 | $18.61 | $23.16 |
| September 2018 | $19.28 | $24.09 |
| August 2018 | $19.12 | $23.88 |
| July 2018 | $19.80 | $24.73 |
| June 2018 | $19.33 | $24.24 |
| May 2018 | $19.33 | $24.23 |
| April 2018 | $18.30 | $22.94 |
| March 2018 | $18.18 | $22.86 |
| February 2018 | $17.92 | $22.53 |
| January 2018 | $17.60 | $22.13 |
| December 2017 | $17.44 | $22 |
| November 2017 | $17.96 | $22.66 |
| October 2017 | $17.89 | $22.57 |
| September 2017 | $17.66 | $22.34 |
| August 2017 | $15.97 | $20.21 |
| July 2017 | $16.16 | $20.45 |
| June 2017 | $16.46 | $20.88 |
| May 2017 | $15.53 | $19.70 |
| April 2017 | $17.13 | $21.73 |
| March 2017 | $17.42 | $22.16 |
| February 2017 | $17.24 | $21.93 |
| January 2017 | $16.10 | $20.49 |
| December 2016 | $15.23 | $19.43 |
| November 2016 | $14.89 | $19 |
| October 2016 | $11.55 | $14.74 |
| September 2016 | $11.07 | $14.18 |
| August 2016 | $11.24 | $14.40 |
| July 2016 | $10.74 | $13.76 |
| June 2016 | $10.18 | $13.10 |
| May 2016 | $9.03 | $11.62 |
| April 2016 | $8.97 | $11.54 |
| March 2016 | $7.98 | $10.31 |
| February 2016 | $7.58 | $9.80 |
| January 2016 | $8.73 | $11.28 |
| December 2015 | $9.88 | $12.83 |
| November 2015 | $8.29 | $10.77 |
| October 2015 | $8.04 | $10.44 |
| September 2015 | $7.76 | $10.13 |
| August 2015 | $7.63 | $9.96 |
| July 2015 | $8.04 | $10.49 |
| June 2015 | $8.24 | $10.80 |
| May 2015 | $7.97 | $10.45 |
| April 2015 | $8.54 | $11.20 |
| March 2015 | $8.38 | $11.04 |
| February 2015 | $8.13 | $10.71 |
| January 2015 | $7.73 | $10.19 |
| December 2014 | $7.76 | $10.28 |
| November 2014 | $7.84 | $10.38 |
| October 2014 | $7.61 | $10.08 |
| September 2014 | $7.50 | $9.98 |
| August 2014 | $6.76 | $9 |
| July 2014 | $6.67 | $8.88 |
| June 2014 | $6.73 | $9.01 |
| May 2014 | $6.51 | $8.71 |
| April 2014 | $6.55 | $8.77 |
| March 2014 | $6.86 | $9.23 |
| February 2014 | $6.59 | $8.87 |
| January 2014 | $5.42 | $7.29 |
| December 2013 | $4.82 | $6.52 |
| November 2013 | $4.96 | $6.72 |
| October 2013 | $4.84 | $6.55 |
| September 2013 | $5.13 | $6.98 |
| August 2013 | $4.99 | $6.80 |
| July 2013 | $4.97 | $6.77 |
| June 2013 | $5.26 | $7.21 |
| May 2013 | $5.40 | $7.39 |
| April 2013 | $5.26 | $7.21 |
| March 2013 | $5.03 | $6.93 |
| February 2013 | $4.75 | $6.54 |
| January 2013 | $4.36 | $6 |
| December 2012 | $3.79 | $5.25 |
| November 2012 | $3.85 | $5.33 |
| October 2012 | $4.37 | $6.05 |
| September 2012 | $3.85 | $5.35 |
| August 2012 | $4.02 | $5.60 |
| July 2012 | $3.79 | $5.27 |
| June 2012 | $4.23 | $5.91 |
| May 2012 | $4.47 | $6.25 |
| April 2012 | $4.93 | $6.90 |
| March 2012 | $3.98 | $5.59 |
| February 2012 | $3.71 | $5.22 |
| January 2012 | $3.22 | $4.52 |
| December 2011 | $2.85 | $4.03 |
| November 2011 | $2.83 | $4.01 |
| October 2011 | $2.76 | $3.90 |
| September 2011 | $2.33 | $3.33 |
| August 2011 | $2.47 | $3.52 |
| July 2011 | $2.74 | $3.91 |
| June 2011 | $2.66 | $3.79 |
| May 2011 | $2.80 | $4 |
| April 2011 | $2.86 | $4.08 |
| March 2011 | $2.93 | $4.18 |
| February 2011 | $2.96 | $4.23 |
| January 2011 | $3.22 | $4.60 |
| December 2010 | $2.79 | $3.98 |
| November 2010 | $2.80 | $4 |
| October 2010 | $2.95 | $4.21 |
| September 2010 | $2.83 | $4.04 |
| August 2010 | $2.84 | $4.05 |
| July 2010 | $3.17 | $4.53 |
| June 2010 | $3.22 | $4.60 |
| May 2010 | $3.64 | $5.19 |
| April 2010 | $4.22 | $6.02 |
| March 2010 | $3.14 | $4.48 |
| February 2010 | $2.94 | $4.20 |
| January 2010 | $3.13 | $4.47 |
| December 2009 | $3.26 | $4.65 |
| November 2009 | $3.33 | $4.75 |
| October 2009 | $3.90 | $5.56 |
| September 2009 | $3.66 | $5.24 |
| August 2009 | $3.94 | $5.65 |
| July 2009 | $3.48 | $4.98 |
| June 2009 | $3.49 | $5.01 |
| May 2009 | $4.38 | $6.29 |
| April 2009 | $4.21 | $6.04 |
| March 2009 | $5.18 | $7.51 |
| February 2009 | $5.45 | $7.90 |
| January 2009 | $4.57 | $6.63 |
| December 2008 | $4.05 | $5.99 |
| November 2008 | $4.56 | $6.74 |
| October 2008 | $5.75 | $8.50 |
| September 2008 | $6.55 | $9.84 |
| August 2008 | $7.43 | $11.17 |
| July 2008 | $7.42 | $11.15 |
| June 2008 | $7.83 | $11.98 |
| May 2008 | $8.50 | $13 |
| April 2008 | $9.18 | $14.05 |
| March 2008 | $9.41 | $14.69 |
| February 2008 | $9.45 | $14.74 |
| January 2008 | $9.10 | $14.20 |
| December 2007 | $8.83 | $14.06 |
| November 2007 | $10.08 | $16.05 |
| October 2007 | $10.76 | $17.14 |
| September 2007 | $10.70 | $17.31 |
| August 2007 | $10.89 | $17.62 |
| July 2007 | $11.13 | $18 |
| June 2007 | $11.06 | $18.17 |
| May 2007 | $11.94 | $19.60 |
| April 2007 | $11.94 | $19.60 |
| March 2007 | $11.88 | $19.80 |
| February 2007 | $11.94 | $19.90 |
| January 2007 | $12 | $20 |
| December 2006 | $11.65 | $19.70 |
| November 2006 | $12 | $20.30 |
| October 2006 | $11.50 | $19.46 |
| September 2006 | $11.50 | $19.71 |
| August 2006 | $11.37 | $19.50 |
| July 2006 | $11.57 | $19.84 |
| June 2006 | $11.78 | $20.48 |
| May 2006 | $11.79 | $20.50 |
| April 2006 | $11.58 | $20.15 |
| March 2006 | $11.88 | $20.95 |
| February 2006 | $12.48 | $22.01 |
| January 2006 | $12.44 | $21.94 |
| December 2005 | $10.92 | $19.50 |
| November 2005 | $11.51 | $20.56 |
| October 2005 | $11.06 | $19.75 |
| September 2005 | $10.85 | $19.66 |
| August 2005 | $12.41 | $22.48 |
| July 2005 | $11.86 | $21.49 |
| June 2005 | $11.74 | $21.55 |
| May 2005 | $11.17 | $20.50 |
| April 2005 | $12.34 | $22.65 |
| March 2005 | $12.55 | $23.30 |
| February 2005 | $12.65 | $23.49 |
| January 2005 | $12.41 | $23.05 |
| December 2004 | $12.41 | $23.32 |
| November 2004 | $12.24 | $23 |
| October 2004 | $11.49 | $21.59 |
| September 2004 | $11.39 | $21.68 |
| August 2004 | $11.56 | $22 |
| July 2004 | $11.48 | $21.84 |
| June 2004 | $10.73 | $20.67 |
| May 2004 | $11.82 | $22.77 |
| April 2004 | $12.98 | $25 |
| March 2004 | $13.78 | $26.82 |
| February 2004 | $14.36 | $27.95 |
| January 2004 | $14.34 | $27.90 |
| December 2003 | $14.41 | $28.31 |
| November 2003 | $15.81 | $31.05 |
| October 2003 | $14.57 | $28.62 |
| September 2003 | $13.36 | $26.50 |
| August 2003 | $13.97 | $27.70 |
| July 2003 | $14.57 | $28.90 |
| June 2003 | $12.96 | $25.95 |
| May 2003 | $13.85 | $27.75 |
| April 2003 | $17.04 | $34.13 |
| March 2003 | $15.16 | $30.60 |
| February 2003 | $14.92 | $30.10 |
| January 2003 | $12.64 | $25.51 |
| December 2002 | $11.63 | $23.73 |
| November 2002 | $11.27 | $22.99 |
| October 2002 | $11.18 | $22.80 |
| September 2002 | $11.10 | $23 |
| August 2002 | $11.71 | $24.25 |
| July 2002 | $10.62 | $22 |
| June 2002 | $10.06 | $21.09 |
| May 2002 | $9.90 | $20.75 |
| April 2002 | $9.42 | $19.75 |
| March 2002 | $9.85 | $20.90 |
| February 2002 | $10.06 | $21.35 |
| January 2002 | $11.19 | $23.75 |
| December 2001 | $10.63 | $22.75 |
| November 2001 | $10.98 | $23.50 |
| October 2001 | $10.28 | $22 |
| September 2001 | $10.63 | $23.40 |
| August 2001 | $10.56 | $23.25 |
| July 2001 | $10.67 | $23.50 |
| June 2001 | $9.21 | $20.45 |
| May 2001 | $8.67 | $19.25 |
| April 2001 | $8.67 | $19.25 |
| March 2001 | $9.03 | $20.25 |
| February 2001 | $9.26 | $20.75 |
| January 2001 | $9.70 | $21.75 |
| December 2000 | $8.74 | $19.75 |
| November 2000 | $8.35 | $18.88 |
| October 2000 | $8.85 | $20 |
| September 2000 | $8.57 | $20.12 |
| August 2000 | $8.73 | $20.50 |
| July 2000 | $8.41 | $19.75 |
| June 2000 | $9.72 | $23 |
| May 2000 | $9.40 | $22.25 |
| April 2000 | $9.72 | $23 |
| March 2000 | $10.49 | $25 |
| February 2000 | $11.33 | $27 |
| January 2000 | $11.75 | $28 |
| December 1999 | $12.10 | $29 |
| November 1999 | $11.68 | $28 |
| October 1999 | $11.68 | $28 |
| September 1999 | $11.40 | $28 |
| August 1999 | $11.81 | $29 |
| July 1999 | $11.71 | $28.75 |
| June 1999 | $11.34 | $28 |
| May 1999 | $11.18 | $27.62 |
| April 1999 | $11.44 | $28.25 |
| March 1999 | $11.27 | $28 |
| February 1999 | $10.57 | $26.25 |
| January 1999 | $10.27 | $25.50 |
| December 1998 | $9.70 | $24.25 |
| November 1998 | $10 | $25 |
| October 1998 | $10 | $25 |
| September 1998 | $10.84 | $27.25 |
| August 1998 | $10.94 | $27.50 |
| July 1998 | $12.13 | $30.50 |
| June 1998 | $11.37 | $28.75 |
| May 1998 | $12.86 | $32.50 |
| April 1998 | $15.03 | $38 |
| March 1998 | $15.71 | $40 |
| February 1998 | $15.12 | $38.50 |
| January 1998 | $15.12 | $38.50 |
| December 1997 | $15.22 | $39 |
| November 1997 | $14.82 | $38 |
| October 1997 | $14.92 | $38.25 |
| September 1997 | $14.47 | $37.25 |
| August 1997 | $14.28 | $36.75 |
| July 1997 | $13.89 | $35.75 |
| June 1997 | $13.35 | $34.50 |
| May 1997 | $13.74 | $35.50 |
| April 1997 | $13.26 | $34.25 |
| March 1997 | $12.91 | $33.50 |
| February 1997 | $11.95 | $31 |
| January 1997 | $11.61 | $30.12 |
| December 1996 | $10.93 | $28.50 |
| November 1996 | $10.74 | $28 |
| October 1996 | $10.07 | $26.25 |
| September 1996 | $10.07 | $26.25 |
| August 1996 | $9.59 | $25 |
| July 1996 | $8.82 | $23 |
| June 1996 | $8.44 | $22 |
| May 1996 | $2.11 | $5.50 |
| April 1996 | $7.77 | $81 |
| March 1996 | $7.77 | $81 |
| February 1996 | $7.62 | $79.50 |
| January 1996 | $7.62 | $79.50 |
| December 1995 | $7.53 | $78.50 |
| November 1995 | $7.48 | $78 |
| October 1995 | $7.55 | $78.75 |
| September 1995 | $7.55 | $78.75 |
| August 1995 | $7.31 | $76.25 |
| July 1995 | $7.31 | $76.25 |
| June 1995 | $7.31 | $76.25 |
| May 1995 | $7.31 | $76.25 |
| April 1995 | $7.22 | $75.25 |
| March 1995 | $7.22 | $75.25 |
| February 1995 | $7.22 | $75.25 |
| January 1995 | $6.98 | $72.75 |
| December 1994 | $6.98 | $72.75 |
| November 1994 | $6.95 | $72.50 |
| October 1994 | $6.94 | $72.38 |
| September 1994 | $6.88 | $71.75 |
| August 1994 | $6.88 | $71.75 |
| July 1994 | $5.80 | $60.50 |
| June 1994 | $6.09 | $63.50 |
| May 1994 | $6.57 | $68.50 |
| April 1994 | $5.95 | $62 |
CIVB
List: Contenders
Price: $26.91
52 week price:
Dividend Yield: 2.65%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 30.05%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.70 USD
P/E Ratio: 9.18
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 18900
Market Capitalization: 548.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 5.73%
DGR5: 8.70%
DGR10: 13.25%