Civitas Resources Inc. (CIVI)
NYSE: CIVI
· Real-Time Price · USD
33.86
0.67 (2.03%)
At close: Aug 14, 2025, 3:59 PM
33.45
-1.21%
After-hours: Aug 14, 2025, 07:56 PM EDT
CIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.74 | 34.05 | 32.58 | 33.86 | 33.86 | 2.05% | 3,021,489 |
| Aug 13, 2025 | 31.33 | 33.20 | 31.33 | 33.18 | 33.18 | 4.97% | 3,355,885 |
| Aug 12, 2025 | 31.26 | 32.37 | 31.00 | 31.61 | 31.61 | 2.80% | 2,724,027 |
| Aug 11, 2025 | 30.65 | 31.05 | 30.37 | 30.75 | 30.75 | 1.59% | 2,331,013 |
| Aug 8, 2025 | 30.18 | 30.97 | 29.72 | 30.27 | 30.27 | 0.60% | 2,782,934 |
| Aug 7, 2025 | 31.00 | 32.83 | 29.40 | 30.09 | 30.09 | 8.04% | 5,986,012 |
| Aug 6, 2025 | 29.02 | 29.49 | 27.68 | 27.85 | 27.85 | -2.38% | 3,227,700 |
| Aug 5, 2025 | 28.84 | 29.08 | 28.17 | 28.53 | 28.53 | -0.49% | 3,639,992 |
| Aug 4, 2025 | 28.69 | 29.16 | 28.47 | 28.67 | 28.67 | -0.21% | 1,676,800 |
| Aug 1, 2025 | 29.98 | 30.18 | 28.62 | 28.73 | 28.73 | -5.37% | 1,776,736 |
| Jul 31, 2025 | 30.66 | 31.45 | 30.20 | 30.36 | 30.36 | -3.16% | 2,090,871 |
| Jul 30, 2025 | 32.65 | 32.74 | 30.89 | 31.35 | 31.35 | -4.10% | 1,750,400 |
| Jul 29, 2025 | 32.65 | 33.12 | 31.86 | 32.69 | 32.69 | -0.58% | 1,410,015 |
| Jul 28, 2025 | 31.69 | 33.00 | 31.53 | 32.88 | 32.88 | 5.72% | 1,639,991 |
| Jul 25, 2025 | 31.58 | 31.86 | 31.01 | 31.10 | 31.10 | -1.30% | 1,181,613 |
| Jul 24, 2025 | 30.75 | 32.36 | 30.58 | 31.51 | 31.51 | 1.78% | 1,728,000 |
| Jul 23, 2025 | 29.63 | 31.05 | 29.32 | 30.96 | 30.96 | 4.59% | 1,767,700 |
| Jul 22, 2025 | 29.12 | 29.72 | 29.07 | 29.60 | 29.60 | 2.35% | 1,306,600 |
| Jul 21, 2025 | 29.84 | 29.91 | 28.82 | 28.92 | 28.92 | -1.36% | 1,356,110 |
| Jul 18, 2025 | 29.74 | 30.24 | 29.17 | 29.32 | 29.32 | 0.62% | 1,489,800 |