Civitas Resources, Inc. (CIVII)
OTCMKTS · Delayed Price · Currency is USD · Warrants
0.0120
0.00 (0.00%)
At close: Aug 21, 2025
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 387 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | 1,288 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -82.84% | 159 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 482.61% | 5,107 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.60% | 3,007 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -88.10% | 40,109 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 418.33% | 1,001 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.45% | 142 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.56% | 262 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.00% | 501 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 76.47% | 10,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.33% | 316 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,061 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,900 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.23% | 5,268 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -85.03% | 10,006 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 773.58% | 600 |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -94.69% | 86,096 |
| May 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.00% | 5,011 |
| May 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 39.00% | 48,615 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -66.67% | 151,689 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -71.13% | 2,518 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 48.43% | 269 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 118.75% | 193 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.31% | 10,099 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 129 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -70.00% | 217 |
| Mar 17, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 232.23% | 781 |