Civitas Resources, Inc. (CIVI)

Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	27.26	27.27	26.97	27.11	27.11	-0.29%	452,334
Dec 23, 2025	27.66	27.68	26.70	27.19	27.19	-1.13%	943,337
Dec 22, 2025	27.59	28.28	27.40	27.50	27.50	1.48%	1,282,820
Dec 19, 2025	27.06	27.57	27.06	27.10	27.10	0.41%	3,746,693
Dec 18, 2025	28.40	28.40	26.95	26.99	26.99	-5.33%	1,684,933
Dec 17, 2025	27.26	28.56	27.14	28.51	28.51	6.38%	1,515,477
Dec 16, 2025	27.57	27.65	26.41	26.80	26.80	-4.11%	1,760,602
Dec 15, 2025	29.00	29.01	27.64	27.95	27.95	-4.71%	1,533,337
Dec 12, 2025	30.08	30.17	29.23	29.33	28.83	-1.38%	1,081,803
Dec 11, 2025	29.85	30.23	29.52	29.74	29.23	-2.01%	1,362,471
Dec 10, 2025	29.64	30.48	29.04	30.35	29.83	1.74%	2,228,118
Dec 9, 2025	29.46	30.01	29.34	29.83	29.32	1.12%	905,939
Dec 8, 2025	29.88	30.47	29.44	29.50	29.00	-2.93%	1,247,347
Dec 5, 2025	30.25	31.40	30.21	30.39	29.87	-0.23%	1,420,914
Dec 4, 2025	30.69	31.08	30.14	30.46	29.94	0.23%	1,417,638
Dec 3, 2025	29.62	30.51	29.50	30.39	29.87	3.76%	1,146,448
Dec 2, 2025	29.35	29.57	28.98	29.29	28.79	-1.38%	994,749
Dec 1, 2025	29.15	29.99	28.87	29.70	29.19	1.12%	1,173,771
Nov 28, 2025	28.47	29.39	28.35	29.37	28.87	3.23%	649,517
Nov 26, 2025	28.06	28.98	28.06	28.45	27.97	1.57%	1,097,095
Nov 25, 2025	27.66	28.01	27.27	28.01	27.53	-0.04%	783,975
Nov 24, 2025	27.12	28.10	26.70	28.02	27.54	2.23%	1,238,036
Nov 21, 2025	27.53	27.72	26.79	27.41	26.94	-0.51%	1,563,393
Nov 20, 2025	28.70	29.28	27.45	27.55	27.08	-3.06%	2,046,943
Nov 19, 2025	28.05	28.68	27.51	28.42	27.94	-1.04%	1,180,356
Nov 18, 2025	26.81	28.95	26.69	28.72	28.23	3.64%	1,982,333
Nov 17, 2025	28.46	28.57	27.52	27.71	27.24	-2.53%	1,390,514
Nov 14, 2025	28.32	28.43	27.46	28.43	27.95	-0.04%	1,983,660
Nov 13, 2025	27.93	29.40	27.93	28.44	27.96	2.01%	2,135,463
Nov 12, 2025	29.09	29.35	27.75	27.88	27.40	-3.23%	1,729,155
Nov 11, 2025	27.85	29.09	27.71	28.81	28.32	4.92%	1,897,977
Nov 10, 2025	27.63	27.83	26.75	27.46	26.99	0.66%	1,713,127
Nov 7, 2025	27.00	28.00	26.55	27.28	26.81	3.53%	2,739,126
Nov 6, 2025	26.34	26.84	25.98	26.35	25.90	2.09%	2,671,345
Nov 5, 2025	27.00	27.73	25.77	25.81	25.37	-4.37%	4,503,187
Nov 4, 2025	27.16	27.70	26.55	26.99	26.53	-4.29%	3,061,682
Nov 3, 2025	29.21	29.25	27.68	28.20	27.72	-2.19%	4,580,725
Oct 31, 2025	28.86	29.23	28.48	28.83	28.34	0.38%	1,089,005
Oct 30, 2025	28.39	29.29	28.25	28.72	28.23	-0.14%	1,378,228
Oct 29, 2025	28.25	29.15	28.25	28.76	28.27	1.88%	1,563,492
Oct 28, 2025	28.24	28.64	27.85	28.23	27.75	-1.22%	1,451,272
Oct 27, 2025	29.03	29.48	28.53	28.58	28.09	0.14%	1,180,681
Oct 24, 2025	29.29	29.46	28.51	28.54	28.05	-2.09%	1,085,550
Oct 23, 2025	28.65	29.22	28.38	29.15	28.65	6.35%	2,461,804
Oct 22, 2025	27.63	27.79	26.76	27.41	26.94	-0.04%	2,383,971
Oct 21, 2025	27.32	27.89	27.04	27.42	26.95	0.59%	1,986,021
Oct 20, 2025	27.77	28.25	27.07	27.26	26.80	-1.45%	2,483,352
Oct 17, 2025	28.01	28.02	27.37	27.66	27.19	-1.14%	1,941,932
Oct 16, 2025	28.75	29.03	27.63	27.98	27.50	-1.89%	2,132,268
Oct 15, 2025	29.18	29.18	28.41	28.52	28.03	-1.35%	1,788,470

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.