Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
28.54
-0.61 (-2.09%)
At close: Oct 24, 2025, 4:00 PM EDT
28.85
+0.31 (1.09%)
After-hours: Oct 24, 2025, 7:32 PM EDT

Civitas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202529.2929.4628.5128.5428.54-2.09%1,084,986
Oct 23, 202528.6529.2228.3829.1529.156.35%2,461,804
Oct 22, 202527.6327.7926.7627.4127.41-0.04%2,383,971
Oct 21, 202527.3227.8927.0427.4227.420.59%1,986,021
Oct 20, 202527.7728.2527.0727.2627.26-1.45%2,483,352
Oct 17, 202528.0128.0227.3727.6627.66-1.14%1,941,932
Oct 16, 202528.7529.0327.6327.9827.98-1.89%2,132,268
Oct 15, 202529.1829.1828.4128.5228.52-1.35%1,788,470
Oct 14, 202529.7030.2328.9028.9128.91-5.92%2,113,834
Oct 13, 202529.8231.2229.6030.7330.734.24%2,561,598
Oct 10, 202532.2232.3629.4229.4829.48-10.50%2,999,004
Oct 9, 202534.5534.7131.9532.9432.94-4.52%3,830,240
Oct 8, 202533.9234.5133.2134.5034.501.29%1,533,903
Oct 7, 202534.3134.3832.9334.0634.06-0.73%2,491,443
Oct 6, 202535.0035.1634.0834.3134.31-1.61%2,268,094
Oct 3, 202534.0034.9133.7934.8734.873.53%1,697,369
Oct 2, 202534.8035.4733.5433.6833.68-4.97%2,747,837
Oct 1, 202532.1235.5631.9235.4435.449.05%5,307,626
Sep 30, 202531.3134.4330.5132.5032.501.91%5,977,200
Sep 29, 202532.8032.8631.6331.8931.89-4.21%2,087,246
Sep 26, 202532.5533.9232.5533.2933.291.06%2,057,629
Sep 25, 202532.8033.4432.6032.9432.94-1.11%1,554,491
Sep 24, 202534.0034.3833.1633.3133.310.24%2,451,780
Sep 23, 202532.9034.9032.8633.2333.231.93%2,958,680
Sep 22, 202530.8132.6030.7032.6032.605.84%3,271,945
Sep 19, 202531.8131.8130.4630.8030.80-3.48%5,382,514
Sep 18, 202532.7432.7431.3431.9131.91-1.05%2,276,986
Sep 17, 202533.1433.6232.1332.2532.25-3.90%2,124,758
Sep 16, 202532.7733.6932.6833.5633.563.61%1,907,049
Sep 15, 202532.5932.9032.1232.3932.39-0.71%2,114,633
Sep 12, 202533.0933.6032.6132.6232.62-0.70%1,601,013
Sep 11, 202532.8733.0332.5532.8532.85-2.81%2,242,056
Sep 10, 202532.7933.9132.5033.8033.293.94%3,073,809
Sep 9, 202534.0934.3532.4432.5232.03-2.98%2,976,297
Sep 8, 202534.5434.8133.1233.5233.02-2.53%3,408,666
Sep 5, 202534.5735.7233.8434.3933.87-3.04%3,274,668
Sep 4, 202534.4535.8634.3335.4734.942.19%3,984,190
Sep 3, 202536.4036.6034.3634.7134.19-7.12%4,857,058
Sep 2, 202536.5537.4535.8137.3736.811.60%2,310,453
Aug 29, 202536.2037.2636.2036.7836.231.43%2,448,264
Aug 28, 202535.9136.5235.3836.2635.720.83%2,257,238
Aug 27, 202534.2936.6134.2935.9635.423.93%2,479,960
Aug 26, 202534.0434.7434.0034.6034.080.32%1,781,099
Aug 25, 202533.1134.5432.9634.4933.973.05%2,686,203
Aug 22, 202532.3734.4032.3733.4732.973.72%2,676,894
Aug 21, 202532.4932.6431.5332.2731.79-1.77%3,006,783
Aug 20, 202533.8334.1132.5432.8532.36-2.44%4,154,025
Aug 19, 202533.6034.4933.2833.6733.170.51%3,840,563
Aug 18, 202532.7533.6932.5733.5033.000.93%2,593,713
Aug 15, 202533.6034.1033.1633.1932.69-1.98%4,344,066