Civitas Resources Inc. (CIVI)
NYSE: CIVI
· Real-Time Price · USD
28.82
0.51 (1.80%)
At close: May 02, 2025, 1:49 PM
Civitas Resources Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 27.20 | n/a | 28.93 | n/a | 27.08 | n/a | 28.31 | n/a | n/a | 1,917,500 |
| Apr 30, 2025 | 28.09 | 28.09 | 28.38 | 28.38 | 26.99 | 26.99 | 27.25 | 27.25 | -3.74% | 2,356,294 |
| Apr 29, 2025 | 28.99 | 28.99 | 29.33 | 29.33 | 28.65 | 28.65 | 28.84 | 28.84 | 5.83% | 1,308,500 |
| Apr 28, 2025 | 29.64 | 29.64 | 29.75 | 29.75 | 28.82 | 28.82 | 29.50 | 29.50 | 2.29% | 1,698,900 |
| Apr 25, 2025 | 28.98 | 28.98 | 29.94 | 29.94 | 28.85 | 28.85 | 29.48 | 29.48 | -0.07% | 1,124,876 |
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.