Civitas Resources Inc. (CIVI)
NYSE: CIVI
· Real-Time Price · USD
34.37
-1.10 (-3.10%)
At close: Sep 05, 2025, 3:59 PM
34.49
0.35%
After-hours: Sep 05, 2025, 07:29 PM EDT
CIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.57 | 35.72 | 33.84 | 34.39 | 34.39 | -3.04% | 3,274,585 |
| Sep 4, 2025 | 34.45 | 35.86 | 34.33 | 35.47 | 35.47 | 2.19% | 3,984,200 |
| Sep 3, 2025 | 36.40 | 36.60 | 34.35 | 34.71 | 34.71 | -7.12% | 4,884,100 |
| Sep 2, 2025 | 36.55 | 37.45 | 35.81 | 37.37 | 37.37 | 1.60% | 2,310,500 |
| Aug 29, 2025 | 36.20 | 37.26 | 36.20 | 36.78 | 36.78 | 1.43% | 2,448,264 |
| Aug 28, 2025 | 35.91 | 36.52 | 35.38 | 36.26 | 36.26 | 0.83% | 2,257,238 |
| Aug 27, 2025 | 34.29 | 36.61 | 34.29 | 35.96 | 35.96 | 3.93% | 2,479,960 |
| Aug 26, 2025 | 34.04 | 34.74 | 34.00 | 34.60 | 34.60 | 0.32% | 1,781,099 |
| Aug 25, 2025 | 33.11 | 34.54 | 32.96 | 34.49 | 34.49 | 3.05% | 2,686,203 |
| Aug 22, 2025 | 32.37 | 34.40 | 32.37 | 33.47 | 33.47 | 3.72% | 2,676,900 |
| Aug 21, 2025 | 32.49 | 32.64 | 31.53 | 32.27 | 32.27 | -1.77% | 3,006,800 |
| Aug 20, 2025 | 33.83 | 34.11 | 32.54 | 32.85 | 32.85 | -2.44% | 4,154,025 |
| Aug 19, 2025 | 33.60 | 34.49 | 33.28 | 33.67 | 33.67 | 0.51% | 3,840,563 |
| Aug 18, 2025 | 32.75 | 33.69 | 32.57 | 33.50 | 33.50 | 0.93% | 2,593,713 |
| Aug 15, 2025 | 33.60 | 34.10 | 33.16 | 33.19 | 33.19 | -1.98% | 4,344,066 |
| Aug 14, 2025 | 32.74 | 34.05 | 32.58 | 33.86 | 33.86 | 2.05% | 3,022,019 |
| Aug 13, 2025 | 31.33 | 33.20 | 31.33 | 33.18 | 33.18 | 4.97% | 3,355,885 |
| Aug 12, 2025 | 31.26 | 32.37 | 31.00 | 31.61 | 31.61 | 2.80% | 2,724,027 |
| Aug 11, 2025 | 30.65 | 31.05 | 30.37 | 30.75 | 30.75 | 1.59% | 2,331,013 |
| Aug 8, 2025 | 30.18 | 30.97 | 29.72 | 30.27 | 30.27 | 0.60% | 2,782,934 |