Skip to main content
logo
Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
27.03
+0.66 (2.50%)
At close: Jan 14, 2026, 4:00 PM EST
27.51
+0.48 (1.78%)
After-hours: Jan 14, 2026, 5:43 PM EST

Civitas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202626.7027.9426.5527.0327.032.50%1,981,208
Jan 13, 202626.2827.1026.1626.3726.372.09%1,419,215
Jan 12, 202625.8726.3825.6025.8325.830.19%915,948
Jan 9, 202626.7126.7125.4025.7825.78-2.05%1,781,438
Jan 8, 202625.7926.7525.3826.3226.322.89%1,644,638
Jan 7, 202626.6326.7325.4125.5825.58-4.19%1,336,154
Jan 6, 202627.1827.5026.5626.7026.70-0.96%1,482,015
Jan 5, 202628.4028.5826.0726.9626.96-2.99%1,211,968
Jan 2, 202626.9827.8526.7527.7927.792.58%857,250
Dec 31, 202527.3927.3926.8527.0927.09-0.59%823,440
Dec 30, 202527.3027.7227.2427.2527.250.26%1,141,085
Dec 29, 202527.2727.3126.9227.1827.181.04%1,151,375
Dec 26, 202526.9027.1726.5126.9026.90-0.77%727,973
Dec 24, 202527.2627.2726.9727.1127.11-0.29%452,334
Dec 23, 202527.6627.6826.7027.1927.19-1.13%943,337
Dec 22, 202527.5928.2827.4027.5027.501.48%1,282,820
Dec 19, 202527.0627.5727.0627.1027.100.41%3,746,693
Dec 18, 202528.4028.4026.9526.9926.99-5.33%1,684,933
Dec 17, 202527.2628.5627.1428.5128.516.38%1,515,477
Dec 16, 202527.5727.6526.4126.8026.80-4.11%1,760,602
Dec 15, 202529.0029.0127.6427.9527.95-4.71%1,533,337
Dec 12, 202530.0830.1729.2329.3328.83-1.38%1,081,803
Dec 11, 202529.8530.2329.5229.7429.23-2.01%1,362,471
Dec 10, 202529.6430.4829.0430.3529.831.74%2,228,118
Dec 9, 202529.4630.0129.3429.8329.321.12%905,939
Dec 8, 202529.8830.4729.4429.5029.00-2.93%1,247,347
Dec 5, 202530.2531.4030.2130.3929.87-0.23%1,420,914
Dec 4, 202530.6931.0830.1430.4629.940.23%1,417,638
Dec 3, 202529.6230.5129.5030.3929.873.76%1,146,448
Dec 2, 202529.3529.5728.9829.2928.79-1.38%994,749
Dec 1, 202529.1529.9928.8729.7029.191.12%1,173,771
Nov 28, 202528.4729.3928.3529.3728.873.23%649,517
Nov 26, 202528.0628.9828.0628.4527.971.57%1,097,095
Nov 25, 202527.6628.0127.2728.0127.53-0.04%783,975
Nov 24, 202527.1228.1026.7028.0227.542.23%1,238,036
Nov 21, 202527.5327.7226.7927.4126.94-0.51%1,563,393
Nov 20, 202528.7029.2827.4527.5527.08-3.06%2,046,943
Nov 19, 202528.0528.6827.5128.4227.94-1.04%1,180,356
Nov 18, 202526.8128.9526.6928.7228.233.64%1,982,333
Nov 17, 202528.4628.5727.5227.7127.24-2.53%1,390,514
Nov 14, 202528.3228.4327.4628.4327.95-0.04%1,983,660
Nov 13, 202527.9329.4027.9328.4427.962.01%2,135,463
Nov 12, 202529.0929.3527.7527.8827.40-3.23%1,729,155
Nov 11, 202527.8529.0927.7128.8128.324.92%1,897,977
Nov 10, 202527.6327.8326.7527.4626.990.66%1,713,127
Nov 7, 202527.0028.0026.5527.2826.813.53%2,739,126
Nov 6, 202526.3426.8425.9826.3525.902.09%2,671,345
Nov 5, 202527.0027.7325.7725.8125.37-4.37%4,503,187
Nov 4, 202527.1627.7026.5526.9926.53-4.29%3,061,682
Nov 3, 202529.2129.2527.6828.2027.72-2.19%4,580,725