Civitas Resources Inc. (CIVI)
26.52
-3.78 (-12.48%)
At close: Apr 10, 2025, 3:59 PM
26.54
0.08%
After-hours: Apr 10, 2025, 08:00 PM EDT
Civitas Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 28.62 | 28.62 | 25.51 | 26.58 | -3.72 | -12.28% | 5,179,548 |
| Apr 9, 2025 | 23.83 | 30.86 | 23.51 | 30.30 | 5.99 | 24.64% | 5,228,709 |
| Apr 8, 2025 | 26.28 | 26.43 | 23.58 | 24.31 | -0.65 | -2.60% | 4,803,032 |
| Apr 7, 2025 | 23.93 | 26.66 | 22.79 | 24.96 | 0.68 | 2.80% | 6,299,257 |
| Apr 4, 2025 | 27.50 | 28.03 | 23.46 | 24.28 | -5.06 | -17.25% | 4,246,638 |
| Apr 3, 2025 | 32.43 | 32.55 | 29.19 | 29.34 | -5.75 | -16.39% | 3,050,420 |
| Apr 2, 2025 | 33.61 | 35.13 | 33.60 | 35.09 | 0.81 | 2.36% | 2,435,105 |
| Apr 1, 2025 | 34.65 | 34.81 | 33.75 | 34.28 | -0.61 | -1.75% | 1,541,403 |
| Mar 31, 2025 | 34.56 | 35.35 | 34.26 | 34.89 | -0.13 | -0.37% | 1,628,682 |
| Mar 28, 2025 | 35.00 | 35.37 | 34.46 | 35.02 | -0.12 | -0.34% | 1,167,334 |
| Mar 27, 2025 | 36.20 | 36.33 | 34.99 | 35.14 | -1.07 | -2.95% | 1,584,814 |
| Mar 26, 2025 | 36.95 | 37.14 | 36.13 | 36.21 | -0.13 | -0.36% | 1,045,431 |
| Mar 25, 2025 | 37.00 | 37.42 | 35.90 | 36.34 | -0.10 | -0.27% | 2,076,500 |
| Mar 24, 2025 | 34.74 | 36.62 | 34.66 | 36.44 | 1.65 | 4.74% | 2,085,600 |
| Mar 21, 2025 | 35.43 | 35.53 | 34.60 | 34.79 | -0.97 | -2.71% | 4,357,337 |
| Mar 20, 2025 | 35.71 | 36.14 | 35.44 | 35.76 | -0.43 | -1.19% | 1,502,131 |
| Mar 19, 2025 | 34.45 | 36.55 | 34.45 | 36.19 | 1.52 | 4.38% | 2,498,172 |
| Mar 18, 2025 | 35.54 | 35.95 | 34.32 | 34.67 | -0.37 | -1.06% | 1,341,800 |
| Mar 17, 2025 | 34.09 | 35.20 | 33.76 | 35.04 | 1.42 | 4.22% | 1,778,428 |
| Mar 14, 2025 | 32.32 | 33.68 | 32.27 | 33.62 | 0.99 | 3.03% | 1,937,391 |
| Mar 13, 2025 | 34.73 | 34.90 | 32.36 | 32.63 | -2.31 | -6.61% | 2,012,700 |
| Mar 12, 2025 | 33.33 | 35.60 | 32.93 | 34.94 | 1.94 | 5.88% | 2,905,100 |
| Mar 11, 2025 | 32.41 | 33.66 | 32.25 | 33.00 | 0.95 | 2.96% | 4,176,300 |
| Mar 10, 2025 | 33.79 | 34.02 | 31.69 | 32.05 | -1.47 | -4.39% | 2,837,603 |
| Mar 7, 2025 | 33.23 | 34.07 | 32.77 | 33.52 | 0.84 | 2.57% | 1,642,117 |
| Mar 6, 2025 | 32.75 | 33.23 | 31.96 | 32.68 | -0.40 | -1.21% | 2,167,600 |
| Mar 5, 2025 | 33.50 | 34.01 | 31.89 | 33.08 | -1.46 | -4.23% | 3,291,726 |
| Mar 4, 2025 | 34.62 | 35.08 | 33.47 | 34.54 | -0.66 | -1.88% | 2,723,942 |
| Mar 3, 2025 | 38.75 | 39.14 | 34.83 | 35.20 | -3.14 | -8.19% | 2,999,268 |
| Feb 28, 2025 | 38.01 | 38.51 | 37.49 | 38.34 | 0.00 | 0.00% | 2,554,500 |
| Feb 27, 2025 | 39.86 | 40.36 | 38.28 | 38.34 | -1.45 | -3.64% | 4,064,597 |
| Feb 26, 2025 | 40.22 | 40.76 | 38.60 | 39.79 | -0.56 | -1.39% | 5,566,200 |
| Feb 25, 2025 | 45.36 | 45.36 | 40.26 | 40.35 | -8.95 | -18.15% | 7,288,400 |
| Feb 24, 2025 | 49.34 | 49.82 | 48.92 | 49.30 | 0.24 | 0.49% | 1,290,811 |
| Feb 21, 2025 | 50.55 | 50.64 | 48.88 | 49.06 | -1.93 | -3.79% | 1,599,926 |
| Feb 20, 2025 | 50.99 | 51.58 | 50.38 | 50.99 | -0.11 | -0.22% | 1,276,340 |
| Feb 19, 2025 | 50.97 | 51.99 | 50.90 | 51.10 | 0.23 | 0.45% | 1,075,820 |
| Feb 18, 2025 | 50.86 | 51.55 | 49.51 | 50.87 | 0.63 | 1.25% | 1,286,454 |
| Feb 14, 2025 | 49.50 | 50.35 | 49.31 | 50.24 | 1.21 | 2.47% | 875,423 |
| Feb 13, 2025 | 48.86 | 49.29 | 48.01 | 49.03 | 0.28 | 0.57% | 1,274,711 |
| Feb 12, 2025 | 50.71 | 51.52 | 48.68 | 48.75 | -2.83 | -5.49% | 1,050,684 |
| Feb 11, 2025 | 50.92 | 52.22 | 50.75 | 51.58 | 1.04 | 2.06% | 1,076,218 |
| Feb 10, 2025 | 48.52 | 50.70 | 48.51 | 50.54 | 2.66 | 5.56% | 1,127,697 |
| Feb 7, 2025 | 48.22 | 48.55 | 47.65 | 47.88 | -0.21 | -0.44% | 1,263,537 |
| Feb 6, 2025 | 49.52 | 49.70 | 47.78 | 48.09 | -1.04 | -2.12% | 1,189,114 |
| Feb 5, 2025 | 50.23 | 50.31 | 49.02 | 49.13 | -1.22 | -2.42% | 1,180,141 |
| Feb 4, 2025 | 49.20 | 50.91 | 48.91 | 50.35 | 0.45 | 0.90% | 1,542,100 |
| Feb 3, 2025 | 50.41 | 51.17 | 49.30 | 49.90 | -0.86 | -1.69% | 1,251,800 |
| Jan 31, 2025 | 51.62 | 51.85 | 50.04 | 50.76 | -0.82 | -1.59% | 1,138,347 |
| Jan 30, 2025 | 52.13 | 52.57 | 51.28 | 51.58 | -0.35 | -0.67% | 865,449 |