Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	49.00	50.07	48.89	49.48	49.48	2.42%	1,328,387
Nov 1, 2024	49.19	49.64	48.13	48.31	48.31	-0.98%	761,733
Oct 31, 2024	49.44	49.59	48.55	48.79	48.79	-0.51%	958,094
Oct 30, 2024	48.96	49.89	48.80	49.04	49.04	0.93%	916,223
Oct 29, 2024	49.22	49.29	48.05	48.59	48.59	-1.36%	896,720
Oct 28, 2024	49.07	49.70	48.81	49.26	49.26	-2.86%	1,509,799
Oct 25, 2024	51.25	51.80	50.49	50.71	50.71	-0.20%	1,045,290
Oct 24, 2024	50.47	50.82	49.92	50.81	50.81	1.26%	862,956
Oct 23, 2024	50.51	50.83	49.71	50.18	50.18	-1.12%	1,221,529
Oct 22, 2024	50.86	51.16	50.30	50.75	50.75	0.89%	1,061,236
Oct 21, 2024	51.30	51.35	50.23	50.30	50.30	-0.98%	871,063
Oct 18, 2024	51.20	51.39	50.38	50.80	50.80	-1.24%	740,910
Oct 17, 2024	50.82	51.45	50.63	51.44	51.44	1.18%	934,139
Oct 16, 2024	50.65	51.41	50.55	50.84	50.84	1.21%	1,362,623
Oct 15, 2024	51.10	51.39	50.10	50.23	50.23	-5.33%	1,456,136
Oct 14, 2024	53.47	53.70	52.85	53.06	53.06	-2.23%	878,793
Oct 11, 2024	53.34	54.76	53.34	54.27	54.27	1.14%	890,089
Oct 10, 2024	53.24	54.11	52.78	53.66	53.66	1.17%	815,327
Oct 9, 2024	52.75	53.54	52.50	53.04	53.04	-0.64%	661,631
Oct 8, 2024	53.60	53.94	52.61	53.38	53.38	-2.80%	1,354,334
Oct 7, 2024	54.35	55.08	54.02	54.92	54.92	1.27%	1,171,896
Oct 4, 2024	54.59	54.72	53.50	54.23	54.23	0.99%	1,494,353
Oct 3, 2024	52.28	53.85	51.52	53.70	53.70	3.11%	1,365,610
Oct 2, 2024	52.49	53.00	51.32	52.08	52.08	0.60%	1,520,413
Oct 1, 2024	50.25	52.32	50.10	51.77	51.77	2.17%	1,090,590
Sep 30, 2024	50.59	51.28	50.33	50.67	50.67	-1.05%	1,813,188
Sep 27, 2024	50.07	51.33	50.07	51.21	51.21	3.52%	1,191,305
Sep 26, 2024	50.69	51.10	49.10	49.47	49.47	-3.66%	2,569,836
Sep 25, 2024	53.18	53.39	51.32	51.35	51.35	-3.78%	1,805,728
Sep 24, 2024	55.35	55.35	53.33	53.37	53.37	-1.95%	1,320,441
Sep 23, 2024	54.50	55.35	54.08	54.43	54.43	0.22%	1,014,655
Sep 20, 2024	54.54	54.63	53.47	54.31	54.31	-0.79%	1,758,470
Sep 19, 2024	55.98	56.05	54.69	54.74	54.74	1.13%	1,067,555
Sep 18, 2024	54.81	55.28	53.88	54.13	54.13	-0.66%	1,032,131
Sep 17, 2024	53.68	54.85	53.51	54.49	54.49	1.74%	889,891
Sep 16, 2024	53.18	53.99	52.68	53.56	53.56	1.15%	1,035,382
Sep 13, 2024	53.10	53.75	52.54	52.95	52.95	0.88%	857,183
Sep 12, 2024	51.89	53.10	51.19	52.49	52.49	-1.74%	1,014,005
Sep 11, 2024	53.00	53.69	51.70	53.42	51.92	0.62%	1,306,404
Sep 10, 2024	53.75	54.05	52.31	53.09	51.60	-1.21%	1,424,549
Sep 9, 2024	54.50	54.94	53.69	53.74	52.23	-1.34%	1,407,634
Sep 6, 2024	56.21	56.81	54.43	54.47	52.94	-3.18%	1,032,632
Sep 5, 2024	57.23	57.30	55.96	56.26	54.68	-0.57%	1,464,850
Sep 4, 2024	58.32	58.98	56.49	56.58	54.99	-2.77%	1,125,614
Sep 3, 2024	60.40	60.40	58.15	58.19	56.55	-5.12%	1,125,777
Aug 30, 2024	61.52	62.39	60.51	61.33	59.60	-1.56%	919,238
Aug 29, 2024	61.14	62.46	60.44	62.30	60.55	2.91%	773,790
Aug 28, 2024	60.82	61.08	60.11	60.54	58.84	-1.13%	612,735
Aug 27, 2024	62.08	62.31	60.96	61.23	59.51	-1.73%	655,482
Aug 26, 2024	62.89	63.60	62.20	62.31	60.56	0.83%	582,999
Aug 23, 2024	61.41	62.27	61.15	61.80	60.06	1.68%	825,202
Aug 22, 2024	61.80	62.00	60.73	60.78	59.07	-1.49%	717,091
Aug 21, 2024	61.50	61.81	61.04	61.70	59.96	1.56%	775,925
Aug 20, 2024	62.81	63.00	60.58	60.75	59.04	-3.37%	782,368
Aug 19, 2024	63.10	63.82	62.69	62.87	61.10	-0.22%	904,685
Aug 16, 2024	62.94	63.59	62.58	63.01	61.24	-1.16%	974,836
Aug 15, 2024	62.45	63.80	62.23	63.75	61.96	3.02%	913,994
Aug 14, 2024	61.90	62.19	61.43	61.88	60.14	0.50%	869,336
Aug 13, 2024	61.52	61.83	60.85	61.57	59.84	-0.58%	967,530
Aug 12, 2024	61.00	62.08	60.96	61.93	60.19	2.48%	932,369
Aug 9, 2024	60.93	61.08	60.18	60.43	58.73	-1.15%	1,353,642
Aug 8, 2024	60.00	61.57	59.98	61.13	59.41	2.74%	1,273,294
Aug 7, 2024	59.93	61.11	58.85	59.50	57.83	1.74%	2,312,141
Aug 6, 2024	58.05	59.63	57.57	58.48	56.83	0.81%	1,433,905
Aug 5, 2024	58.21	59.17	55.76	58.01	56.38	-4.13%	2,545,786
Aug 2, 2024	61.85	64.20	59.61	60.51	58.81	-9.87%	3,537,052
Aug 1, 2024	69.90	70.66	66.38	67.14	65.25	-3.76%	1,385,344
Jul 31, 2024	70.51	71.06	69.76	69.76	67.80	1.12%	741,702
Jul 30, 2024	68.69	69.85	68.60	68.99	67.05	0.31%	945,257
Jul 29, 2024	70.84	71.33	67.77	68.78	66.84	-2.89%	1,280,475
Jul 26, 2024	70.29	70.89	69.25	70.83	68.84	1.01%	884,159
Jul 25, 2024	70.22	70.89	69.18	70.12	68.15	0.85%	688,580
Jul 24, 2024	70.65	71.10	69.34	69.53	67.57	-0.80%	655,446
Jul 23, 2024	70.78	70.94	69.58	70.09	68.12	-1.71%	1,102,019
Jul 22, 2024	71.58	71.75	70.15	71.31	69.30	-0.86%	951,422
Jul 19, 2024	71.90	72.34	71.35	71.93	69.91	-0.17%	666,266
Jul 18, 2024	72.88	73.35	71.96	72.05	70.02	-0.93%	859,980
Jul 17, 2024	72.46	74.04	72.31	72.73	70.68	0.93%	1,017,926
Jul 16, 2024	71.20	72.50	70.74	72.06	70.03	0.84%	947,974
Jul 15, 2024	70.21	72.39	69.74	71.46	69.45	2.17%	1,465,463
Jul 12, 2024	70.00	70.01	69.18	69.94	67.97	0.62%	1,054,532
Jul 11, 2024	68.33	69.83	68.07	69.51	67.55	2.12%	982,613
Jul 10, 2024	67.26	68.20	66.97	68.07	66.15	1.69%	669,523
Jul 9, 2024	67.09	67.71	66.68	66.94	65.06	-0.71%	794,135
Jul 8, 2024	67.13	67.63	66.91	67.42	65.52	-0.31%	814,249
Jul 5, 2024	69.95	69.95	67.26	67.63	65.73	-3.73%	1,471,509
Jul 3, 2024	70.00	71.32	69.20	70.25	68.27	0.83%	981,713
Jul 2, 2024	69.21	70.28	68.60	69.67	67.71	1.53%	1,594,461
Jul 1, 2024	69.90	70.03	68.42	68.62	66.69	-0.55%	1,047,533
Jun 28, 2024	69.86	70.14	68.92	69.00	67.06	-0.04%	12,561,342
Jun 27, 2024	68.49	69.06	67.88	69.03	67.09	0.98%	978,168
Jun 26, 2024	69.41	69.50	68.06	68.36	66.44	-1.71%	1,078,656
Jun 25, 2024	69.41	69.70	68.25	69.55	67.59	0.19%	1,208,779
Jun 24, 2024	67.54	69.88	67.54	69.42	67.47	3.44%	1,218,010
Jun 21, 2024	67.73	67.87	66.56	67.11	65.22	-0.50%	1,539,330
Jun 20, 2024	66.05	67.63	65.87	67.45	65.55	1.84%	1,046,105
Jun 18, 2024	65.92	66.64	65.63	66.23	64.37	0.84%	989,474
Jun 17, 2024	64.95	65.77	64.21	65.68	63.83	1.48%	913,122
Jun 14, 2024	65.56	65.56	64.58	64.72	62.90	-1.60%	1,401,298
Jun 13, 2024	67.83	67.90	65.33	65.77	63.92	-2.64%	1,009,989