Civitas Resources Inc. (CIVI)
NYSE: CIVI
· Real-Time Price · USD
33.30
0.36 (1.09%)
At close: Sep 26, 2025, 3:59 PM
33.49
0.59%
After-hours: Sep 26, 2025, 06:46 PM EDT
CIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.55 | 33.92 | 32.55 | 33.29 | 33.29 | 1.06% | 2,057,598 |
| Sep 25, 2025 | 32.80 | 33.44 | 32.60 | 32.94 | 32.94 | -1.11% | 1,554,491 |
| Sep 24, 2025 | 34.00 | 34.38 | 33.16 | 33.31 | 33.31 | 0.24% | 2,451,800 |
| Sep 23, 2025 | 32.90 | 34.90 | 32.86 | 33.23 | 33.23 | 1.93% | 2,958,680 |
| Sep 22, 2025 | 30.81 | 32.60 | 30.70 | 32.60 | 32.60 | 5.84% | 3,271,945 |
| Sep 19, 2025 | 31.81 | 31.81 | 30.46 | 30.80 | 30.80 | -3.48% | 5,382,514 |
| Sep 18, 2025 | 32.74 | 32.74 | 31.34 | 31.91 | 31.91 | -1.05% | 2,276,986 |
| Sep 17, 2025 | 33.14 | 33.62 | 32.13 | 32.25 | 32.25 | -3.90% | 2,124,758 |
| Sep 16, 2025 | 32.77 | 33.69 | 32.68 | 33.56 | 33.56 | 3.61% | 1,907,049 |
| Sep 15, 2025 | 32.59 | 32.90 | 32.12 | 32.39 | 32.39 | -0.71% | 2,114,633 |
| Sep 12, 2025 | 33.09 | 33.60 | 32.61 | 32.62 | 32.62 | -0.70% | 1,601,013 |
| Sep 11, 2025 | 32.87 | 33.03 | 32.55 | 32.85 | 32.85 | -2.81% | 2,242,100 |
| Sep 10, 2025 | 32.79 | 33.91 | 32.50 | 33.80 | 33.30 | 3.94% | 3,073,809 |
| Sep 9, 2025 | 34.09 | 34.35 | 32.44 | 32.52 | 32.04 | -2.98% | 2,976,300 |
| Sep 8, 2025 | 34.54 | 34.81 | 33.12 | 33.52 | 33.02 | -2.53% | 3,408,700 |
| Sep 5, 2025 | 34.57 | 35.72 | 33.84 | 34.39 | 33.88 | -3.04% | 3,274,668 |
| Sep 4, 2025 | 34.45 | 35.86 | 34.33 | 35.47 | 34.95 | 2.19% | 3,984,200 |
| Sep 3, 2025 | 36.40 | 36.60 | 34.35 | 34.71 | 34.20 | -7.12% | 4,884,100 |
| Sep 2, 2025 | 36.55 | 37.45 | 35.81 | 37.37 | 36.82 | 1.60% | 2,310,500 |
| Aug 29, 2025 | 36.20 | 37.26 | 36.20 | 36.78 | 36.24 | 1.43% | 2,448,264 |