Civitas Resources, Inc. (CIVI)

Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,338,276
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
Sep 24, 2025	34.00	34.38	33.16	33.31	33.31	0.24%	2,451,780
Sep 23, 2025	32.90	34.90	32.86	33.23	33.23	1.93%	2,958,680
Sep 22, 2025	30.81	32.60	30.70	32.60	32.60	5.84%	3,271,945
Sep 19, 2025	31.81	31.81	30.46	30.80	30.80	-3.48%	5,382,514
Sep 18, 2025	32.74	32.74	31.34	31.91	31.91	-1.05%	2,276,986
Sep 17, 2025	33.14	33.62	32.13	32.25	32.25	-3.90%	2,124,758
Sep 16, 2025	32.77	33.69	32.68	33.56	33.56	3.61%	1,907,049
Sep 15, 2025	32.59	32.90	32.12	32.39	32.39	-0.71%	2,114,633
Sep 12, 2025	33.09	33.60	32.61	32.62	32.62	-0.70%	1,601,013
Sep 11, 2025	32.87	33.03	32.55	32.85	32.85	-2.81%	2,242,056
Sep 10, 2025	32.79	33.91	32.50	33.80	33.29	3.94%	3,073,809
Sep 9, 2025	34.09	34.35	32.44	32.52	32.03	-2.98%	2,976,297
Sep 8, 2025	34.54	34.81	33.12	33.52	33.02	-2.53%	3,408,666
Sep 5, 2025	34.57	35.72	33.84	34.39	33.87	-3.04%	3,274,668

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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