Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
35.02
-0.12 (-0.34%)
At close: Mar 28, 2025, 4:00 PM
35.05
+0.03 (0.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.00 | 35.37 | 34.46 | 35.02 | 35.02 | -0.34% | 1,167,334 |
| Mar 27, 2025 | 36.20 | 36.33 | 34.99 | 35.14 | 35.14 | -2.95% | 1,584,814 |
| Mar 26, 2025 | 36.95 | 37.14 | 36.13 | 36.21 | 36.21 | -0.36% | 1,045,431 |
| Mar 25, 2025 | 37.00 | 37.43 | 35.90 | 36.34 | 36.34 | -0.27% | 2,076,476 |
| Mar 24, 2025 | 34.74 | 36.62 | 34.66 | 36.44 | 36.44 | 4.74% | 2,085,570 |
| Mar 21, 2025 | 35.43 | 35.54 | 34.60 | 34.79 | 34.79 | -2.71% | 4,357,337 |
| Mar 20, 2025 | 35.71 | 36.14 | 35.44 | 35.76 | 35.76 | -1.19% | 1,502,131 |
| Mar 19, 2025 | 34.45 | 36.55 | 34.45 | 36.19 | 36.19 | 4.38% | 2,498,172 |
| Mar 18, 2025 | 35.54 | 35.95 | 34.32 | 34.67 | 34.67 | -1.06% | 1,341,782 |
| Mar 17, 2025 | 34.09 | 35.20 | 33.76 | 35.04 | 35.04 | 4.22% | 1,778,428 |
| Mar 14, 2025 | 32.32 | 33.68 | 32.27 | 33.62 | 33.62 | 3.03% | 1,937,391 |
| Mar 13, 2025 | 34.73 | 34.90 | 32.36 | 32.63 | 32.15 | -6.61% | 2,012,675 |
| Mar 12, 2025 | 33.33 | 35.60 | 32.93 | 34.94 | 34.43 | 5.88% | 2,905,055 |
| Mar 11, 2025 | 32.41 | 33.66 | 32.25 | 33.00 | 32.52 | 2.96% | 4,176,299 |
| Mar 10, 2025 | 33.79 | 34.02 | 31.69 | 32.05 | 31.58 | -4.39% | 2,780,274 |
| Mar 7, 2025 | 33.23 | 34.07 | 32.77 | 33.52 | 33.03 | 2.57% | 1,642,117 |
| Mar 6, 2025 | 32.75 | 33.23 | 31.96 | 32.68 | 32.20 | -1.21% | 2,167,586 |
| Mar 5, 2025 | 33.50 | 34.01 | 31.89 | 33.08 | 32.60 | -4.23% | 3,291,726 |
| Mar 4, 2025 | 34.62 | 35.08 | 33.47 | 34.54 | 34.03 | -1.88% | 2,723,942 |
| Mar 3, 2025 | 38.75 | 39.14 | 34.83 | 35.20 | 34.68 | -8.19% | 2,999,268 |
| Feb 28, 2025 | 38.01 | 38.51 | 37.49 | 38.34 | 37.78 | - | 2,554,471 |
| Feb 27, 2025 | 39.86 | 40.36 | 38.28 | 38.34 | 37.78 | -3.64% | 4,064,597 |
| Feb 26, 2025 | 40.22 | 40.76 | 38.60 | 39.79 | 39.21 | -1.39% | 5,566,198 |
| Feb 25, 2025 | 45.36 | 45.36 | 40.26 | 40.35 | 39.76 | -18.15% | 7,288,354 |
| Feb 24, 2025 | 49.34 | 49.82 | 48.92 | 49.30 | 48.58 | 0.49% | 1,290,811 |
| Feb 21, 2025 | 50.55 | 50.64 | 48.88 | 49.06 | 48.34 | -3.79% | 1,599,926 |
| Feb 20, 2025 | 50.99 | 51.58 | 50.38 | 50.99 | 50.24 | -0.22% | 1,276,340 |
| Feb 19, 2025 | 50.97 | 51.99 | 50.90 | 51.10 | 50.35 | 0.45% | 1,075,820 |
| Feb 18, 2025 | 50.86 | 51.55 | 49.51 | 50.87 | 50.13 | 1.25% | 1,286,454 |
| Feb 14, 2025 | 49.50 | 50.35 | 49.31 | 50.24 | 49.50 | 2.47% | 875,423 |
| Feb 13, 2025 | 48.86 | 49.29 | 48.01 | 49.03 | 48.31 | 0.57% | 1,274,711 |
| Feb 12, 2025 | 50.71 | 51.52 | 48.68 | 48.75 | 48.04 | -5.49% | 1,050,684 |
| Feb 11, 2025 | 50.92 | 52.22 | 50.75 | 51.58 | 50.82 | 2.06% | 1,076,218 |
| Feb 10, 2025 | 48.52 | 50.70 | 48.52 | 50.54 | 49.80 | 5.56% | 1,127,697 |
| Feb 7, 2025 | 48.22 | 48.55 | 47.65 | 47.88 | 47.18 | -0.44% | 1,263,537 |
| Feb 6, 2025 | 49.52 | 49.70 | 47.78 | 48.09 | 47.39 | -2.12% | 1,189,114 |
| Feb 5, 2025 | 50.23 | 50.31 | 49.02 | 49.13 | 48.41 | -2.42% | 1,180,141 |
| Feb 4, 2025 | 49.20 | 50.91 | 48.91 | 50.35 | 49.61 | 0.90% | 1,542,050 |
| Feb 3, 2025 | 50.41 | 51.17 | 49.30 | 49.90 | 49.17 | -1.69% | 1,251,774 |
| Jan 31, 2025 | 51.62 | 51.85 | 50.04 | 50.76 | 50.02 | -1.59% | 1,138,347 |
| Jan 30, 2025 | 52.13 | 52.57 | 51.28 | 51.58 | 50.82 | -0.67% | 865,449 |
| Jan 29, 2025 | 51.20 | 52.00 | 50.40 | 51.93 | 51.17 | 1.23% | 1,013,543 |
| Jan 28, 2025 | 50.92 | 51.86 | 50.55 | 51.30 | 50.55 | 1.16% | 1,173,178 |
| Jan 27, 2025 | 51.00 | 52.21 | 50.46 | 50.71 | 49.97 | -0.90% | 1,111,314 |
| Jan 24, 2025 | 52.50 | 52.76 | 51.10 | 51.17 | 50.42 | -1.82% | 1,278,716 |
| Jan 23, 2025 | 52.50 | 53.02 | 51.64 | 52.12 | 51.36 | -0.10% | 1,221,531 |
| Jan 22, 2025 | 52.41 | 53.44 | 52.11 | 52.17 | 51.41 | -1.10% | 948,283 |
| Jan 21, 2025 | 53.18 | 53.36 | 52.17 | 52.75 | 51.98 | -1.42% | 1,575,521 |
| Jan 17, 2025 | 54.62 | 54.83 | 52.89 | 53.51 | 52.73 | -2.26% | 1,228,265 |
| Jan 16, 2025 | 54.05 | 55.35 | 54.05 | 54.75 | 53.95 | -0.07% | 1,816,935 |