Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
28.73
-1.63 (-5.37%)
At close: Aug 1, 2025, 4:00 PM
29.13
+0.40 (1.39%)
After-hours: Aug 1, 2025, 7:37 PM EDT
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.98 | 30.18 | 28.62 | 28.73 | 28.73 | -5.37% | 1,776,736 |
| Jul 31, 2025 | 30.66 | 31.45 | 30.20 | 30.36 | 30.36 | -3.16% | 2,090,871 |
| Jul 30, 2025 | 32.65 | 32.74 | 30.89 | 31.35 | 31.35 | -4.10% | 1,750,395 |
| Jul 29, 2025 | 32.65 | 33.12 | 31.86 | 32.69 | 32.69 | -0.58% | 1,410,015 |
| Jul 28, 2025 | 31.69 | 33.00 | 31.53 | 32.88 | 32.88 | 5.72% | 1,639,991 |
| Jul 25, 2025 | 31.58 | 31.86 | 31.01 | 31.10 | 31.10 | -1.30% | 1,181,613 |
| Jul 24, 2025 | 30.75 | 32.36 | 30.58 | 31.51 | 31.51 | 1.78% | 1,727,990 |
| Jul 23, 2025 | 29.63 | 31.05 | 29.32 | 30.96 | 30.96 | 4.59% | 1,767,700 |
| Jul 22, 2025 | 29.12 | 29.72 | 29.07 | 29.60 | 29.60 | 2.35% | 1,306,594 |
| Jul 21, 2025 | 29.84 | 29.91 | 28.82 | 28.92 | 28.92 | -1.36% | 1,356,110 |
| Jul 18, 2025 | 29.74 | 30.24 | 29.17 | 29.32 | 29.32 | 0.62% | 1,489,799 |
| Jul 17, 2025 | 27.97 | 29.18 | 27.96 | 29.14 | 29.14 | 4.59% | 1,215,289 |
| Jul 16, 2025 | 28.46 | 28.70 | 27.42 | 27.86 | 27.86 | -2.35% | 2,068,688 |
| Jul 15, 2025 | 30.36 | 30.50 | 28.46 | 28.53 | 28.53 | -5.03% | 2,390,173 |
| Jul 14, 2025 | 32.00 | 32.09 | 29.93 | 30.04 | 30.04 | -7.11% | 2,134,350 |
| Jul 11, 2025 | 31.53 | 32.69 | 31.46 | 32.34 | 32.34 | 1.63% | 1,236,818 |
| Jul 10, 2025 | 30.74 | 32.07 | 30.47 | 31.82 | 31.82 | 1.92% | 1,601,149 |
| Jul 9, 2025 | 31.76 | 31.96 | 30.85 | 31.22 | 31.22 | -1.92% | 1,493,018 |
| Jul 8, 2025 | 29.15 | 32.16 | 29.09 | 31.83 | 31.83 | 9.16% | 2,870,645 |
| Jul 7, 2025 | 29.23 | 29.99 | 28.53 | 29.16 | 29.16 | -1.88% | 1,858,322 |
| Jul 3, 2025 | 29.80 | 29.90 | 29.22 | 29.72 | 29.72 | 0.41% | 1,062,220 |
| Jul 2, 2025 | 30.23 | 30.23 | 28.80 | 29.60 | 29.60 | 0.54% | 2,036,055 |
| Jul 1, 2025 | 27.77 | 29.84 | 27.55 | 29.44 | 29.44 | 6.98% | 2,941,608 |
| Jun 30, 2025 | 28.00 | 28.06 | 27.40 | 27.52 | 27.52 | -1.71% | 2,415,274 |
| Jun 27, 2025 | 28.56 | 28.62 | 27.53 | 28.00 | 28.00 | -1.75% | 3,885,590 |
| Jun 26, 2025 | 28.45 | 28.80 | 28.11 | 28.50 | 28.50 | 0.25% | 2,130,797 |
| Jun 25, 2025 | 29.50 | 29.56 | 28.21 | 28.43 | 28.43 | -4.31% | 2,403,611 |
| Jun 24, 2025 | 29.79 | 30.63 | 29.20 | 29.71 | 29.71 | -2.91% | 3,283,625 |
| Jun 23, 2025 | 33.14 | 33.34 | 30.47 | 30.60 | 30.60 | -5.58% | 2,498,994 |
| Jun 20, 2025 | 32.14 | 32.77 | 31.95 | 32.41 | 32.41 | 1.31% | 5,139,489 |
| Jun 18, 2025 | 33.09 | 33.50 | 31.98 | 31.99 | 31.99 | -3.18% | 2,294,440 |
| Jun 17, 2025 | 33.21 | 34.25 | 32.79 | 33.04 | 33.04 | 0.27% | 2,745,212 |
| Jun 16, 2025 | 32.76 | 33.45 | 31.94 | 32.95 | 32.95 | -1.20% | 2,545,322 |
| Jun 13, 2025 | 33.35 | 34.00 | 32.14 | 33.35 | 33.35 | 6.45% | 3,913,472 |
| Jun 12, 2025 | 30.29 | 31.39 | 29.79 | 31.33 | 31.33 | -0.32% | 2,902,821 |
| Jun 11, 2025 | 31.31 | 31.86 | 30.52 | 31.43 | 30.94 | 2.91% | 2,444,930 |
| Jun 10, 2025 | 30.00 | 31.55 | 29.84 | 30.54 | 30.06 | 3.67% | 2,861,275 |
| Jun 9, 2025 | 28.94 | 29.79 | 28.57 | 29.46 | 29.00 | 3.15% | 2,071,568 |
| Jun 6, 2025 | 27.96 | 28.99 | 27.86 | 28.56 | 28.11 | 4.01% | 1,735,492 |
| Jun 5, 2025 | 27.52 | 28.20 | 27.08 | 27.46 | 27.03 | 0.11% | 2,544,105 |
| Jun 4, 2025 | 28.59 | 28.92 | 27.34 | 27.43 | 27.00 | -3.79% | 2,879,165 |
| Jun 3, 2025 | 27.70 | 29.10 | 26.80 | 28.51 | 28.06 | 3.30% | 2,651,626 |
| Jun 2, 2025 | 28.85 | 28.85 | 27.29 | 27.60 | 27.17 | 0.84% | 2,001,800 |
| May 30, 2025 | 27.75 | 28.19 | 27.36 | 27.37 | 26.94 | -3.63% | 2,226,743 |
| May 29, 2025 | 28.45 | 28.77 | 27.73 | 28.40 | 27.95 | -0.87% | 2,259,950 |
| May 28, 2025 | 29.05 | 29.35 | 28.42 | 28.65 | 28.20 | -0.69% | 1,355,934 |
| May 27, 2025 | 28.26 | 28.96 | 27.68 | 28.85 | 28.40 | 4.34% | 2,417,854 |
| May 23, 2025 | 26.80 | 28.00 | 26.78 | 27.65 | 27.22 | 0.07% | 1,563,521 |
| May 22, 2025 | 27.25 | 27.68 | 26.70 | 27.63 | 27.20 | 0.29% | 1,774,363 |
| May 21, 2025 | 28.60 | 28.62 | 27.55 | 27.55 | 27.12 | -3.47% | 1,349,018 |