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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.29 | 29.46 | 28.51 | 28.54 | 28.54 | -2.09% | 1,084,986 |
| Oct 23, 2025 | 28.65 | 29.22 | 28.38 | 29.15 | 29.15 | 6.35% | 2,461,804 |
| Oct 22, 2025 | 27.63 | 27.79 | 26.76 | 27.41 | 27.41 | -0.04% | 2,383,971 |
| Oct 21, 2025 | 27.32 | 27.89 | 27.04 | 27.42 | 27.42 | 0.59% | 1,986,021 |
| Oct 20, 2025 | 27.77 | 28.25 | 27.07 | 27.26 | 27.26 | -1.45% | 2,483,352 |
| Oct 17, 2025 | 28.01 | 28.02 | 27.37 | 27.66 | 27.66 | -1.14% | 1,941,932 |
| Oct 16, 2025 | 28.75 | 29.03 | 27.63 | 27.98 | 27.98 | -1.89% | 2,132,268 |
| Oct 15, 2025 | 29.18 | 29.18 | 28.41 | 28.52 | 28.52 | -1.35% | 1,788,470 |
| Oct 14, 2025 | 29.70 | 30.23 | 28.90 | 28.91 | 28.91 | -5.92% | 2,113,834 |
| Oct 13, 2025 | 29.82 | 31.22 | 29.60 | 30.73 | 30.73 | 4.24% | 2,561,598 |
| Oct 10, 2025 | 32.22 | 32.36 | 29.42 | 29.48 | 29.48 | -10.50% | 2,999,004 |
| Oct 9, 2025 | 34.55 | 34.71 | 31.95 | 32.94 | 32.94 | -4.52% | 3,830,240 |
| Oct 8, 2025 | 33.92 | 34.51 | 33.21 | 34.50 | 34.50 | 1.29% | 1,533,903 |
| Oct 7, 2025 | 34.31 | 34.38 | 32.93 | 34.06 | 34.06 | -0.73% | 2,491,443 |
| Oct 6, 2025 | 35.00 | 35.16 | 34.08 | 34.31 | 34.31 | -1.61% | 2,268,094 |
| Oct 3, 2025 | 34.00 | 34.91 | 33.79 | 34.87 | 34.87 | 3.53% | 1,697,369 |
| Oct 2, 2025 | 34.80 | 35.47 | 33.54 | 33.68 | 33.68 | -4.97% | 2,747,837 |
| 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 |