Civitas Resources, Inc. (CIVI)

NYSE: CIVI · Real-Time Price · USD

32.34

+0.52 (1.63%)

At close: Jul 11, 2025, 4:00 PM

32.30

-0.04 (-0.12%)

After-hours: Jul 11, 2025, 7:13 PM EDT

Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	31.53	32.69	31.46	32.34	32.34	1.63%	1,236,818
Jul 10, 2025	30.74	32.07	30.47	31.82	31.82	1.92%	1,601,149
Jul 9, 2025	31.76	31.96	30.85	31.22	31.22	-1.92%	1,493,018
Jul 8, 2025	29.15	32.16	29.09	31.83	31.83	9.16%	2,870,645
Jul 7, 2025	29.23	29.99	28.53	29.16	29.16	-1.88%	1,858,322
Jul 3, 2025	29.80	29.90	29.22	29.72	29.72	0.41%	1,062,220
Jul 2, 2025	30.23	30.23	28.80	29.60	29.60	0.54%	2,036,055
Jul 1, 2025	27.77	29.84	27.55	29.44	29.44	6.98%	2,941,608
Jun 30, 2025	28.00	28.06	27.40	27.52	27.52	-1.71%	2,415,274
Jun 27, 2025	28.56	28.62	27.53	28.00	28.00	-1.75%	3,885,590
Jun 26, 2025	28.45	28.80	28.11	28.50	28.50	0.25%	2,130,797
Jun 25, 2025	29.50	29.56	28.21	28.43	28.43	-4.31%	2,403,611
Jun 24, 2025	29.79	30.63	29.20	29.71	29.71	-2.91%	3,283,625
Jun 23, 2025	33.14	33.34	30.47	30.60	30.60	-5.58%	2,498,994
Jun 20, 2025	32.14	32.77	31.95	32.41	32.41	1.31%	5,139,489
Jun 18, 2025	33.09	33.50	31.98	31.99	31.99	-3.18%	2,294,440
Jun 17, 2025	33.21	34.25	32.79	33.04	33.04	0.27%	2,745,212
Jun 16, 2025	32.76	33.45	31.94	32.95	32.95	-1.20%	2,545,322
Jun 13, 2025	33.35	34.00	32.14	33.35	33.35	6.45%	3,913,472
Jun 12, 2025	30.29	31.39	29.79	31.33	31.33	-0.32%	2,902,821
Jun 11, 2025	31.31	31.86	30.52	31.43	30.94	2.91%	2,444,930
Jun 10, 2025	30.00	31.55	29.84	30.54	30.06	3.67%	2,861,275
Jun 9, 2025	28.94	29.79	28.57	29.46	29.00	3.15%	2,071,568
Jun 6, 2025	27.96	28.99	27.86	28.56	28.11	4.01%	1,735,492
Jun 5, 2025	27.52	28.20	27.08	27.46	27.03	0.11%	2,544,105
Jun 4, 2025	28.59	28.92	27.34	27.43	27.00	-3.79%	2,879,165
Jun 3, 2025	27.70	29.10	26.80	28.51	28.06	3.30%	2,651,626
Jun 2, 2025	28.85	28.85	27.29	27.60	27.17	0.84%	2,001,800
May 30, 2025	27.75	28.19	27.36	27.37	26.94	-3.63%	2,226,743
May 29, 2025	28.45	28.77	27.73	28.40	27.95	-0.87%	2,259,950
May 28, 2025	29.05	29.35	28.42	28.65	28.20	-0.69%	1,355,934
May 27, 2025	28.26	28.96	27.68	28.85	28.40	4.34%	2,417,854
May 23, 2025	26.80	28.00	26.78	27.65	27.22	0.07%	1,563,521
May 22, 2025	27.25	27.68	26.70	27.63	27.20	0.29%	1,774,363
May 21, 2025	28.60	28.62	27.55	27.55	27.12	-3.47%	1,349,018
May 20, 2025	28.83	29.11	28.46	28.54	28.09	-1.04%	959,917
May 19, 2025	29.55	29.69	28.60	28.84	28.39	-4.28%	1,768,362
May 16, 2025	29.49	30.38	29.09	30.13	29.66	2.17%	1,983,487
May 15, 2025	30.11	30.15	29.10	29.49	29.03	-5.15%	1,927,226
May 14, 2025	31.39	31.73	30.68	31.09	30.60	-2.23%	1,348,345
May 13, 2025	30.24	32.14	29.89	31.80	31.30	7.07%	2,114,959
May 12, 2025	30.35	31.50	29.53	29.70	29.23	7.38%	2,484,182
May 9, 2025	28.08	29.00	27.35	27.66	27.23	1.06%	2,694,903
May 8, 2025	27.18	27.98	25.86	27.37	26.94	1.26%	4,092,729
May 7, 2025	27.23	27.52	26.85	27.03	26.61	-0.37%	2,339,081
May 6, 2025	27.73	28.11	27.09	27.13	26.70	-0.44%	1,420,970
May 5, 2025	27.88	28.01	27.19	27.25	26.82	-5.61%	1,465,225
May 2, 2025	28.78	29.09	28.10	28.87	28.42	1.98%	1,266,266
May 1, 2025	27.20	28.93	27.08	28.31	27.87	3.89%	1,923,877
Apr 30, 2025	28.09	28.38	26.99	27.25	26.82	-5.51%	2,356,294