Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	34.80	35.47	33.54	33.68	33.68	-4.97%	2,743,659
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
Sep 4, 2025	34.45	35.86	34.33	35.47	34.94	2.19%	3,984,190
Sep 3, 2025	36.40	36.60	34.36	34.71	34.19	-7.12%	4,857,058
Sep 2, 2025	36.55	37.45	35.81	37.37	36.81	1.60%	2,310,453
Aug 29, 2025	36.20	37.26	36.20	36.78	36.23	1.43%	2,448,264
Aug 28, 2025	35.91	36.52	35.38	36.26	35.72	0.83%	2,257,238
Aug 27, 2025	34.29	36.61	34.29	35.96	35.42	3.93%	2,479,960
Aug 26, 2025	34.04	34.74	34.00	34.60	34.08	0.32%	1,781,099
Aug 25, 2025	33.11	34.54	32.96	34.49	33.97	3.05%	2,686,203
Aug 22, 2025	32.37	34.40	32.37	33.47	32.97	3.72%	2,676,894
Aug 21, 2025	32.49	32.64	31.53	32.27	31.79	-1.77%	3,006,783
Aug 20, 2025	33.83	34.11	32.54	32.85	32.36	-2.44%	4,154,025
Aug 19, 2025	33.60	34.49	33.28	33.67	33.17	0.51%	3,840,563
Aug 18, 2025	32.75	33.69	32.57	33.50	33.00	0.93%	2,593,713
Aug 15, 2025	33.60	34.10	33.16	33.19	32.69	-1.98%	4,344,066
Aug 14, 2025	32.74	34.05	32.58	33.86	33.35	2.05%	3,022,019
Aug 13, 2025	31.33	33.20	31.33	33.18	32.68	4.97%	3,355,885
Aug 12, 2025	31.26	32.37	31.00	31.61	31.14	2.80%	2,724,027
Aug 11, 2025	30.65	31.05	30.37	30.75	30.29	1.59%	2,331,013
Aug 8, 2025	30.18	30.97	29.72	30.27	29.82	0.60%	2,782,934
Aug 7, 2025	31.00	32.83	29.40	30.09	29.64	8.04%	5,986,012
Aug 6, 2025	29.02	29.49	27.68	27.85	27.43	-2.38%	3,227,679
Aug 5, 2025	28.84	29.08	28.17	28.53	28.10	-0.49%	3,639,992
Aug 4, 2025	28.69	29.16	28.47	28.67	28.24	-0.21%	1,676,755
Aug 1, 2025	29.98	30.18	28.62	28.73	28.30	-5.37%	1,776,736
Jul 31, 2025	30.66	31.45	30.20	30.36	29.91	-3.16%	2,090,871
Jul 30, 2025	32.65	32.74	30.89	31.35	30.88	-4.10%	1,750,395
Jul 29, 2025	32.65	33.12	31.86	32.69	32.20	-0.58%	1,410,015
Jul 28, 2025	31.69	33.00	31.53	32.88	32.39	5.72%	1,639,991
Jul 25, 2025	31.58	31.86	31.01	31.10	30.63	-1.30%	1,181,613
Jul 24, 2025	30.75	32.36	30.58	31.51	31.04	1.78%	1,727,990