Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
30.46
+0.07 (0.23%)
At close: Dec 4, 2025, 4:00 PM EST
30.55
+0.09 (0.30%)
After-hours: Dec 4, 2025, 7:23 PM EST
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.69 | 31.08 | 30.14 | 30.46 | 30.46 | 0.23% | 1,417,632 |
| Dec 3, 2025 | 29.62 | 30.51 | 29.50 | 30.39 | 30.39 | 3.76% | 1,141,815 |
| Dec 2, 2025 | 29.35 | 29.57 | 28.98 | 29.29 | 29.29 | -1.38% | 986,340 |
| Dec 1, 2025 | 29.15 | 29.99 | 28.87 | 29.70 | 29.70 | 1.12% | 1,168,244 |
| Nov 28, 2025 | 28.47 | 29.39 | 28.35 | 29.37 | 29.37 | 3.23% | 628,946 |
| Nov 26, 2025 | 28.06 | 28.98 | 28.06 | 28.45 | 28.45 | 1.57% | 1,089,491 |
| Nov 25, 2025 | 27.66 | 28.01 | 27.27 | 28.01 | 28.01 | -0.04% | 773,195 |
| Nov 24, 2025 | 27.12 | 28.10 | 26.70 | 28.02 | 28.02 | 2.23% | 1,236,065 |
| Nov 21, 2025 | 27.53 | 27.72 | 26.79 | 27.41 | 27.41 | -0.51% | 1,541,462 |
| Nov 20, 2025 | 28.70 | 29.28 | 27.45 | 27.55 | 27.55 | -3.06% | 2,046,916 |
| Nov 19, 2025 | 28.05 | 28.68 | 27.51 | 28.42 | 28.42 | -1.04% | 1,180,356 |
| Nov 18, 2025 | 26.81 | 28.95 | 26.69 | 28.72 | 28.72 | 3.64% | 1,982,333 |
| Nov 17, 2025 | 28.46 | 28.57 | 27.52 | 27.71 | 27.71 | -2.53% | 1,390,514 |
| Nov 14, 2025 | 28.32 | 28.43 | 27.46 | 28.43 | 28.43 | -0.04% | 1,983,660 |
| Nov 13, 2025 | 27.93 | 29.40 | 27.93 | 28.44 | 28.44 | 2.01% | 2,135,463 |
| Nov 12, 2025 | 29.09 | 29.35 | 27.75 | 27.88 | 27.88 | -3.23% | 1,729,155 |
| Nov 11, 2025 | 27.85 | 29.09 | 27.71 | 28.81 | 28.81 | 4.92% | 1,897,977 |
| Nov 10, 2025 | 27.63 | 27.83 | 26.75 | 27.46 | 27.46 | 0.66% | 1,713,127 |
| Nov 7, 2025 | 27.00 | 28.00 | 26.55 | 27.28 | 27.28 | 3.53% | 2,739,126 |
| Nov 6, 2025 | 26.34 | 26.84 | 25.98 | 26.35 | 26.35 | 2.09% | 2,671,345 |
| Nov 5, 2025 | 27.00 | 27.73 | 25.77 | 25.81 | 25.81 | -4.37% | 4,503,187 |
| Nov 4, 2025 | 27.16 | 27.70 | 26.55 | 26.99 | 26.99 | -4.29% | 3,061,682 |
| Nov 3, 2025 | 29.21 | 29.25 | 27.68 | 28.20 | 28.20 | -2.19% | 4,580,725 |
| Oct 31, 2025 | 28.86 | 29.23 | 28.48 | 28.83 | 28.83 | 0.38% | 1,089,005 |
| Oct 30, 2025 | 28.39 | 29.29 | 28.25 | 28.72 | 28.72 | -0.14% | 1,378,228 |
| Oct 29, 2025 | 28.25 | 29.15 | 28.25 | 28.76 | 28.76 | 1.88% | 1,563,492 |
| Oct 28, 2025 | 28.24 | 28.64 | 27.85 | 28.23 | 28.23 | -1.22% | 1,451,272 |
| Oct 27, 2025 | 29.03 | 29.48 | 28.53 | 28.58 | 28.58 | 0.14% | 1,180,681 |
| Oct 24, 2025 | 29.29 | 29.46 | 28.51 | 28.54 | 28.54 | -2.09% | 1,085,550 |
| Oct 23, 2025 | 28.65 | 29.22 | 28.38 | 29.15 | 29.15 | 6.35% | 2,461,804 |
| Oct 22, 2025 | 27.63 | 27.79 | 26.76 | 27.41 | 27.41 | -0.04% | 2,383,971 |
| Oct 21, 2025 | 27.32 | 27.89 | 27.04 | 27.42 | 27.42 | 0.59% | 1,986,021 |
| Oct 20, 2025 | 27.77 | 28.25 | 27.07 | 27.26 | 27.26 | -1.45% | 2,483,352 |
| Oct 17, 2025 | 28.01 | 28.02 | 27.37 | 27.66 | 27.66 | -1.14% | 1,941,932 |
| Oct 16, 2025 | 28.75 | 29.03 | 27.63 | 27.98 | 27.98 | -1.89% | 2,132,268 |
| Oct 15, 2025 | 29.18 | 29.18 | 28.41 | 28.52 | 28.52 | -1.35% | 1,788,470 |
| Oct 14, 2025 | 29.70 | 30.23 | 28.90 | 28.91 | 28.91 | -5.92% | 2,113,834 |
| Oct 13, 2025 | 29.82 | 31.22 | 29.60 | 30.73 | 30.73 | 4.24% | 2,561,598 |
| Oct 10, 2025 | 32.22 | 32.36 | 29.42 | 29.48 | 29.48 | -10.50% | 2,999,004 |
| Oct 9, 2025 | 34.55 | 34.71 | 31.95 | 32.94 | 32.94 | -4.52% | 3,830,240 |
| Oct 8, 2025 | 33.92 | 34.51 | 33.21 | 34.50 | 34.50 | 1.29% | 1,533,903 |
| Oct 7, 2025 | 34.31 | 34.38 | 32.93 | 34.06 | 34.06 | -0.73% | 2,491,443 |
| Oct 6, 2025 | 35.00 | 35.16 | 34.08 | 34.31 | 34.31 | -1.61% | 2,268,094 |
| Oct 3, 2025 | 34.00 | 34.91 | 33.79 | 34.87 | 34.87 | 3.53% | 1,697,369 |
| Oct 2, 2025 | 34.80 | 35.47 | 33.54 | 33.68 | 33.68 | -4.97% | 2,747,837 |
| Oct 1, 2025 | 32.12 | 35.56 | 31.92 | 35.44 | 35.44 | 9.05% | 5,307,626 |
| Sep 30, 2025 | 31.31 | 34.43 | 30.51 | 32.50 | 32.50 | 1.91% | 5,977,200 |
| Sep 29, 2025 | 32.80 | 32.86 | 31.63 | 31.89 | 31.89 | -4.21% | 2,087,246 |
| Sep 26, 2025 | 32.55 | 33.92 | 32.55 | 33.29 | 33.29 | 1.06% | 2,057,629 |
| Sep 25, 2025 | 32.80 | 33.44 | 32.60 | 32.94 | 32.94 | -1.11% | 1,554,491 |