Civitas Resources Inc. (CIVI)
NYSE: CIVI
· Real-Time Price · USD
27.66
0.03 (0.11%)
At close: May 23, 2025, 3:59 PM
28.00
1.23%
After-hours: May 23, 2025, 06:40 PM EDT
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.80 | 28.00 | 26.78 | 27.65 | 27.65 | n/a | 1,563,520 |
| May 22, 2025 | 27.25 | 27.68 | 26.70 | 27.63 | 27.63 | -0.07% | 1,774,400 |
| May 21, 2025 | 28.60 | 28.62 | 27.55 | 27.55 | 27.55 | -0.29% | 1,349,018 |
| May 20, 2025 | 28.83 | 29.11 | 28.46 | 28.54 | 28.54 | 3.59% | 959,917 |
| May 19, 2025 | 29.55 | 29.69 | 28.60 | 28.84 | 28.84 | 1.05% | 1,768,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.