Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	28.78	29.20	27.32	27.38	27.38	-1.37%	22,355,778
Jan 28, 2026	28.40	28.59	27.24	27.76	27.76	-0.72%	1,232,560
Jan 27, 2026	27.85	28.37	27.40	27.96	27.96	0.65%	924,017
Jan 26, 2026	27.52	28.23	26.64	27.78	27.78	2.70%	1,219,725
Jan 23, 2026	27.62	28.41	26.71	27.05	27.05	-0.73%	1,688,160
Jan 22, 2026	26.92	27.40	26.72	27.25	27.25	0.11%	1,298,113
Jan 21, 2026	27.00	28.07	26.73	27.22	27.22	2.79%	1,238,050
Jan 20, 2026	26.43	26.97	26.22	26.48	26.48	0.38%	1,166,067
Jan 16, 2026	26.60	26.67	26.13	26.38	26.38	-0.64%	899,722
Jan 15, 2026	26.50	26.85	25.83	26.55	26.55	-1.78%	1,142,314
Jan 14, 2026	26.70	27.94	26.55	27.03	27.03	2.50%	1,981,208
Jan 13, 2026	26.28	27.10	26.16	26.37	26.37	2.09%	1,419,215
Jan 12, 2026	25.87	26.38	25.60	25.83	25.83	0.19%	915,948
Jan 9, 2026	26.71	26.71	25.40	25.78	25.78	-2.05%	1,781,438
Jan 8, 2026	25.79	26.75	25.38	26.32	26.32	2.89%	1,644,638
Jan 7, 2026	26.63	26.73	25.41	25.58	25.58	-4.19%	1,336,154
Jan 6, 2026	27.18	27.50	26.56	26.70	26.70	-0.96%	1,482,015
Jan 5, 2026	28.40	28.58	26.07	26.96	26.96	-2.99%	1,211,968
Jan 2, 2026	26.98	27.85	26.75	27.79	27.79	2.58%	857,250
Dec 31, 2025	27.39	27.39	26.85	27.09	27.09	-0.59%	823,440
Dec 30, 2025	27.30	27.72	27.24	27.25	27.25	0.26%	1,141,085
Dec 29, 2025	27.27	27.31	26.92	27.18	27.18	1.04%	1,151,375
Dec 26, 2025	26.90	27.17	26.51	26.90	26.90	-0.77%	727,973
Dec 24, 2025	27.26	27.27	26.97	27.11	27.11	-0.29%	452,334
Dec 23, 2025	27.66	27.68	26.70	27.19	27.19	-1.13%	943,337
Dec 22, 2025	27.59	28.28	27.40	27.50	27.50	1.48%	1,282,820
Dec 19, 2025	27.06	27.57	27.06	27.10	27.10	0.41%	3,746,693
Dec 18, 2025	28.40	28.40	26.95	26.99	26.99	-5.33%	1,684,933
Dec 17, 2025	27.26	28.56	27.14	28.51	28.51	6.38%	1,515,477
Dec 16, 2025	27.57	27.65	26.41	26.80	26.80	-4.11%	1,760,602
Dec 15, 2025	29.00	29.01	27.64	27.95	27.95	-4.71%	1,533,337
Dec 12, 2025	30.08	30.17	29.23	29.33	28.83	-1.38%	1,081,803
Dec 11, 2025	29.85	30.23	29.52	29.74	29.23	-2.01%	1,362,471
Dec 10, 2025	29.64	30.48	29.04	30.35	29.83	1.74%	2,228,118
Dec 9, 2025	29.46	30.01	29.34	29.83	29.32	1.12%	905,939
Dec 8, 2025	29.88	30.47	29.44	29.50	29.00	-2.93%	1,247,347
Dec 5, 2025	30.25	31.40	30.21	30.39	29.87	-0.23%	1,420,914
Dec 4, 2025	30.69	31.08	30.14	30.46	29.94	0.23%	1,417,638
Dec 3, 2025	29.62	30.51	29.50	30.39	29.87	3.76%	1,146,448
Dec 2, 2025	29.35	29.57	28.98	29.29	28.79	-1.38%	994,749
Dec 1, 2025	29.15	29.99	28.87	29.70	29.19	1.12%	1,173,771
Nov 28, 2025	28.47	29.39	28.35	29.37	28.87	3.23%	649,517
Nov 26, 2025	28.06	28.98	28.06	28.45	27.97	1.57%	1,097,095
Nov 25, 2025	27.66	28.01	27.27	28.01	27.53	-0.04%	783,975
Nov 24, 2025	27.12	28.10	26.70	28.02	27.54	2.23%	1,238,036
Nov 21, 2025	27.53	27.72	26.79	27.41	26.94	-0.51%	1,563,393
Nov 20, 2025	28.70	29.28	27.45	27.55	27.08	-3.06%	2,046,943
Nov 19, 2025	28.05	28.68	27.51	28.42	27.94	-1.04%	1,180,356
Nov 18, 2025	26.81	28.95	26.69	28.72	28.23	3.64%	1,982,333
Nov 17, 2025	28.46	28.57	27.52	27.71	27.24	-2.53%	1,390,514