Civitas Resources Inc. (CIVI)
32.69
-0.39 (-1.18%)
At close: Mar 06, 2025, 3:14 PM
32.74
0.17%
After-hours: Mar 06, 2025, 03:15 PM EST
CIVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 33.50 | 34.01 | 31.89 | 33.08 | -1.46 | -4.23% | 3,290,120 |
| 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 |
| Jan 29, 2025 | 51.20 | 52.00 | 50.40 | 51.93 | 0.63 | 1.23% | 1,013,543 |
| Jan 28, 2025 | 50.92 | 51.86 | 50.55 | 51.30 | 0.59 | 1.16% | 1,173,178 |
| Jan 27, 2025 | 51.00 | 52.21 | 50.46 | 50.71 | -0.46 | -0.90% | 1,111,314 |
| Jan 24, 2025 | 52.50 | 52.76 | 51.10 | 51.17 | -0.95 | -1.82% | 1,278,716 |
| Jan 23, 2025 | 52.50 | 53.02 | 51.64 | 52.12 | -0.05 | -0.10% | 1,221,531 |
| Jan 22, 2025 | 52.41 | 53.44 | 52.11 | 52.17 | -0.58 | -1.10% | 948,283 |
| Jan 21, 2025 | 53.18 | 53.36 | 52.17 | 52.75 | -0.76 | -1.42% | 1,575,521 |
| Jan 17, 2025 | 54.62 | 54.83 | 52.89 | 53.51 | -1.24 | -2.26% | 1,228,265 |
| Jan 16, 2025 | 54.05 | 55.35 | 54.05 | 54.75 | -0.04 | -0.07% | 1,816,935 |
| Jan 15, 2025 | 54.40 | 55.07 | 53.76 | 54.79 | 1.22 | 2.28% | 1,817,006 |
| Jan 14, 2025 | 52.36 | 54.18 | 52.13 | 53.57 | 0.85 | 1.61% | 1,485,492 |
| Jan 13, 2025 | 51.86 | 53.69 | 51.86 | 52.72 | 1.40 | 2.73% | 2,061,120 |
| Jan 10, 2025 | 50.14 | 51.85 | 50.14 | 51.32 | 2.42 | 4.95% | 1,468,929 |
| Jan 8, 2025 | 49.27 | 49.83 | 48.30 | 48.90 | -0.71 | -1.43% | 972,218 |
| Jan 7, 2025 | 48.63 | 49.62 | 48.47 | 49.61 | 1.41 | 2.93% | 960,602 |
| Jan 6, 2025 | 48.44 | 49.65 | 47.87 | 48.20 | 0.21 | 0.44% | 1,516,801 |
| Jan 3, 2025 | 47.81 | 48.68 | 47.80 | 47.99 | 0.29 | 0.61% | 918,139 |
| Jan 2, 2025 | 46.74 | 48.05 | 46.61 | 47.70 | 1.83 | 3.99% | 944,860 |
| Dec 31, 2024 | 44.68 | 45.94 | 44.44 | 45.87 | 1.25 | 2.80% | 853,237 |
| Dec 30, 2024 | 44.08 | 45.24 | 43.64 | 44.62 | 0.95 | 2.18% | 1,129,647 |
| Dec 27, 2024 | 43.92 | 44.71 | 43.51 | 43.67 | -0.18 | -0.41% | 1,050,827 |
| Dec 26, 2024 | 43.89 | 44.31 | 43.43 | 43.85 | -0.10 | -0.23% | 1,042,100 |
| Dec 24, 2024 | 43.20 | 44.05 | 42.81 | 43.95 | 0.74 | 1.71% | 498,728 |
| Dec 23, 2024 | 42.87 | 43.21 | 42.32 | 43.21 | 0.38 | 0.89% | 1,281,843 |
| Dec 20, 2024 | 42.78 | 43.52 | 42.48 | 42.83 | 0.04 | 0.09% | 3,890,042 |
| Dec 19, 2024 | 44.51 | 44.78 | 42.48 | 42.79 | -0.71 | -1.63% | 2,036,523 |