Skip to main content
Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
28.40
-0.25 (-0.87%)
At close: May 29, 2025, 4:00 PM
28.00
-0.40 (-1.41%)
Pre-market: May 30, 2025, 7:05 AM EDT

Civitas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202528.4528.7727.7328.4028.40-0.87%2,259,950
May 28, 202529.0529.3528.4228.6528.65-0.69%1,355,934
May 27, 202528.2628.9627.6828.8528.854.34%2,417,854
May 23, 202526.8028.0026.7827.6527.650.07%1,563,521
May 22, 202527.2527.6826.7027.6327.630.29%1,774,363
May 21, 202528.6028.6227.5527.5527.55-3.47%1,349,018
May 20, 202528.8329.1128.4628.5428.54-1.04%959,917
May 19, 202529.5529.6928.6028.8428.84-4.28%1,768,362
May 16, 202529.4930.3829.0930.1330.132.17%1,983,487
May 15, 202530.1130.1529.1029.4929.49-5.15%1,927,226
May 14, 202531.3931.7330.6831.0931.09-2.23%1,348,345
May 13, 202530.2432.1429.8931.8031.807.07%2,114,959
May 12, 202530.3531.5029.5329.7029.707.38%2,484,182
May 9, 202528.0829.0027.3527.6627.661.06%2,694,903
May 8, 202527.1827.9825.8627.3727.371.26%4,092,729
May 7, 202527.2327.5226.8527.0327.03-0.37%2,339,081
May 6, 202527.7328.1127.0927.1327.13-0.44%1,420,970
May 5, 202527.8828.0127.1927.2527.25-5.61%1,465,225
May 2, 202528.7829.0928.1028.8728.871.98%1,266,266
May 1, 202527.2028.9327.0828.3128.313.89%1,923,877
Apr 30, 202528.0928.3826.9927.2527.25-5.51%2,356,294
Apr 29, 202528.9929.3328.6528.8428.84-2.24%1,308,460
Apr 28, 202529.6429.7528.8229.5029.500.07%1,698,900
Apr 25, 202528.9829.9428.8529.4829.480.17%1,124,876
Apr 24, 202529.2429.6628.8029.4329.432.58%1,337,735
Apr 23, 202529.9330.6528.5828.6928.69-1.95%1,215,925
Apr 22, 202529.1129.6928.5029.2629.263.25%1,320,998
Apr 21, 202528.1028.4227.6328.3428.34-2.14%1,889,154
Apr 17, 202528.6329.5628.2828.9628.963.50%2,006,705
Apr 16, 202526.5128.6726.5127.9827.986.59%2,276,779
Apr 15, 202526.4227.3626.2026.2526.25-1.87%1,858,412
Apr 14, 202528.5428.8026.4726.7526.75-2.05%2,591,406
Apr 11, 202526.9027.5826.0327.3127.312.75%3,544,874
Apr 10, 202528.6228.6225.5126.5826.58-12.28%5,181,609
Apr 9, 202523.8330.8623.5130.3030.3024.64%5,228,709
Apr 8, 202526.2826.4323.5824.3124.31-2.60%4,803,032
Apr 7, 202523.9326.6622.7924.9624.962.80%6,299,257
Apr 4, 202527.5028.0323.4624.2824.28-17.25%4,246,638
Apr 3, 202532.4332.5529.1929.3429.34-16.39%3,050,420
Apr 2, 202533.6135.1333.6035.0935.092.36%2,435,105
Apr 1, 202534.6534.8133.7534.2834.28-1.75%1,541,403
Mar 31, 202534.5635.3534.2634.8934.89-0.37%1,628,682
Mar 28, 202535.0035.3734.4635.0235.02-0.34%1,167,334
Mar 27, 202536.2036.3334.9935.1435.14-2.95%1,584,814
Mar 26, 202536.9537.1436.1336.2136.21-0.36%1,045,431
Mar 25, 202537.0037.4335.9036.3436.34-0.27%2,076,476
Mar 24, 202534.7436.6234.6636.4436.444.74%2,085,570
Mar 21, 202535.4335.5434.6034.7934.79-2.71%4,357,337
Mar 20, 202535.7136.1435.4435.7635.76-1.19%1,502,131
Mar 19, 202534.4536.5534.4536.1936.194.38%2,498,172