Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	28.08	29.00	27.35	27.47	-	0.37%	1,047,140
May 8, 2025	27.18	27.98	25.86	27.37	27.37	1.26%	4,092,729
May 7, 2025	27.23	27.52	26.85	27.03	27.03	-0.37%	2,339,081
May 6, 2025	27.73	28.11	27.09	27.13	27.13	-0.44%	1,420,970
May 5, 2025	27.88	28.01	27.19	27.25	27.25	-5.61%	1,465,225
May 2, 2025	28.78	29.09	28.10	28.87	28.87	1.98%	1,266,266
May 1, 2025	27.20	28.93	27.08	28.31	28.31	3.89%	1,923,877
Apr 30, 2025	28.09	28.38	26.99	27.25	27.25	-5.51%	2,356,294
Apr 29, 2025	28.99	29.33	28.65	28.84	28.84	-2.24%	1,308,460
Apr 28, 2025	29.64	29.75	28.82	29.50	29.50	0.07%	1,698,900
Apr 25, 2025	28.98	29.94	28.85	29.48	29.48	0.17%	1,124,876
Apr 24, 2025	29.24	29.66	28.80	29.43	29.43	2.58%	1,337,735
Apr 23, 2025	29.93	30.65	28.58	28.69	28.69	-1.95%	1,215,925
Apr 22, 2025	29.11	29.69	28.50	29.26	29.26	3.25%	1,320,998
Apr 21, 2025	28.10	28.42	27.63	28.34	28.34	-2.14%	1,889,154
Apr 17, 2025	28.63	29.56	28.28	28.96	28.96	3.50%	2,006,705
Apr 16, 2025	26.51	28.67	26.51	27.98	27.98	6.59%	2,276,779
Apr 15, 2025	26.42	27.36	26.20	26.25	26.25	-1.87%	1,858,412
Apr 14, 2025	28.54	28.80	26.47	26.75	26.75	-2.05%	2,591,406
Apr 11, 2025	26.90	27.58	26.03	27.31	27.31	2.75%	3,544,874
Apr 10, 2025	28.62	28.62	25.51	26.58	26.58	-12.28%	5,181,609
Apr 9, 2025	23.83	30.86	23.51	30.30	30.30	24.64%	5,228,709
Apr 8, 2025	26.28	26.43	23.58	24.31	24.31	-2.60%	4,803,032
Apr 7, 2025	23.93	26.66	22.79	24.96	24.96	2.80%	6,299,257
Apr 4, 2025	27.50	28.03	23.46	24.28	24.28	-17.25%	4,246,638
Apr 3, 2025	32.43	32.55	29.19	29.34	29.34	-16.39%	3,050,420
Apr 2, 2025	33.61	35.13	33.60	35.09	35.09	2.36%	2,435,105
Apr 1, 2025	34.65	34.81	33.75	34.28	34.28	-1.75%	1,541,403
Mar 31, 2025	34.56	35.35	34.26	34.89	34.89	-0.37%	1,628,682
Mar 28, 2025	35.00	35.37	34.46	35.02	35.02	-0.34%	1,167,334
Mar 27, 2025	36.20	36.33	34.99	35.14	35.14	-2.95%	1,584,814
Mar 26, 2025	36.95	37.14	36.13	36.21	36.21	-0.36%	1,045,431
Mar 25, 2025	37.00	37.43	35.90	36.34	36.34	-0.27%	2,076,476
Mar 24, 2025	34.74	36.62	34.66	36.44	36.44	4.74%	2,085,570
Mar 21, 2025	35.43	35.54	34.60	34.79	34.79	-2.71%	4,357,337
Mar 20, 2025	35.71	36.14	35.44	35.76	35.76	-1.19%	1,502,131
Mar 19, 2025	34.45	36.55	34.45	36.19	36.19	4.38%	2,498,172
Mar 18, 2025	35.54	35.95	34.32	34.67	34.67	-1.06%	1,341,782
Mar 17, 2025	34.09	35.20	33.76	35.04	35.04	4.22%	1,778,428
Mar 14, 2025	32.32	33.68	32.27	33.62	33.62	3.03%	1,937,391
Mar 13, 2025	34.73	34.90	32.36	32.63	32.15	-6.61%	2,012,675
Mar 12, 2025	33.33	35.60	32.93	34.94	34.43	5.88%	2,905,055
Mar 11, 2025	32.41	33.66	32.25	33.00	32.52	2.96%	4,176,299
Mar 10, 2025	33.79	34.02	31.69	32.05	31.58	-4.39%	2,780,274
Mar 7, 2025	33.23	34.07	32.77	33.52	33.03	2.57%	1,642,117
Mar 6, 2025	32.75	33.23	31.96	32.68	32.20	-1.21%	2,167,586
Mar 5, 2025	33.50	34.01	31.89	33.08	32.60	-4.23%	3,291,726
Mar 4, 2025	34.62	35.08	33.47	34.54	34.03	-1.88%	2,723,942
Mar 3, 2025	38.75	39.14	34.83	35.20	34.68	-8.19%	2,999,268
Feb 28, 2025	38.01	38.51	37.49	38.34	37.78	-	2,554,471