Civitas Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	53.18	53.36	52.17	52.75	52.75	-1.42%	1,534,904
Jan 17, 2025	54.62	54.83	52.89	53.51	53.51	-2.26%	1,228,265
Jan 16, 2025	54.05	55.35	54.05	54.75	54.75	-0.07%	1,816,935
Jan 15, 2025	54.40	55.07	53.76	54.79	54.79	2.28%	1,817,006
Jan 14, 2025	52.36	54.18	52.13	53.57	53.57	1.61%	1,485,492
Jan 13, 2025	51.86	53.69	51.86	52.72	52.72	2.73%	2,061,120
Jan 10, 2025	50.14	51.85	50.14	51.32	51.32	4.95%	1,468,929
Jan 8, 2025	49.27	49.83	48.30	48.90	48.90	-1.43%	972,218
Jan 7, 2025	48.63	49.62	48.47	49.61	49.61	2.93%	960,602
Jan 6, 2025	48.44	49.65	47.87	48.20	48.20	0.44%	1,516,801
Jan 3, 2025	47.81	48.68	47.80	47.99	47.99	0.61%	918,139
Jan 2, 2025	46.74	48.05	46.61	47.70	47.70	3.99%	944,860
Dec 31, 2024	44.68	45.94	44.44	45.87	45.87	2.80%	853,237
Dec 30, 2024	44.08	45.24	43.64	44.62	44.62	2.18%	1,129,647
Dec 27, 2024	43.92	44.71	43.51	43.67	43.67	-0.41%	1,050,827
Dec 26, 2024	43.89	44.31	43.43	43.85	43.85	-0.23%	1,042,096
Dec 24, 2024	43.20	44.05	42.81	43.95	43.95	1.71%	498,728
Dec 23, 2024	42.87	43.21	42.32	43.21	43.21	0.89%	1,281,843
Dec 20, 2024	42.78	43.52	42.48	42.83	42.83	0.09%	3,890,042
Dec 19, 2024	44.51	44.78	42.48	42.79	42.79	-1.63%	2,036,523
Dec 18, 2024	45.17	45.72	43.47	43.50	43.50	-3.31%	1,493,557
Dec 17, 2024	45.00	45.17	43.79	44.99	44.99	-1.34%	1,338,176
Dec 16, 2024	47.42	47.58	45.53	45.60	45.60	-5.10%	2,077,209
Dec 13, 2024	48.26	48.45	47.58	48.05	48.05	-1.50%	1,476,189
Dec 12, 2024	48.42	48.87	47.77	48.78	48.28	0.49%	1,354,320
Dec 11, 2024	47.25	48.73	46.91	48.54	48.04	3.12%	2,044,418
Dec 10, 2024	47.54	47.87	46.93	47.07	46.59	-0.59%	915,649
Dec 9, 2024	47.87	48.43	47.25	47.35	46.86	0.83%	1,764,978
Dec 6, 2024	48.28	48.28	46.18	46.96	46.48	-2.73%	1,443,528
Dec 5, 2024	49.26	49.69	48.24	48.28	47.78	-0.66%	1,303,375
Dec 4, 2024	51.10	51.35	48.40	48.60	48.10	-4.82%	1,501,018
Dec 3, 2024	51.50	51.60	50.39	51.06	50.53	0.33%	747,047
Dec 2, 2024	52.00	52.16	50.25	50.89	50.37	-1.91%	1,115,798
Nov 29, 2024	51.47	52.28	51.47	51.88	51.35	0.80%	741,960
Nov 27, 2024	50.86	52.37	50.86	51.47	50.94	1.36%	771,942
Nov 26, 2024	51.95	52.08	50.54	50.78	50.26	-2.20%	1,054,791
Nov 25, 2024	53.21	53.49	51.73	51.92	51.39	-1.67%	1,476,068
Nov 22, 2024	51.95	53.31	51.95	52.80	52.26	0.99%	1,273,591
Nov 21, 2024	52.16	52.79	52.00	52.28	51.74	1.32%	938,921
Nov 20, 2024	50.77	51.93	50.77	51.60	51.07	1.36%	1,140,143
Nov 19, 2024	51.65	52.48	50.78	50.91	50.39	-2.08%	1,180,334
Nov 18, 2024	51.88	52.61	51.62	51.99	51.46	1.58%	1,041,359
Nov 15, 2024	51.49	52.43	51.11	51.18	50.65	-0.93%	1,062,826
Nov 14, 2024	51.71	51.96	51.19	51.66	51.13	1.02%	951,561
Nov 13, 2024	51.00	51.77	49.86	51.14	50.61	0.41%	1,138,584
Nov 12, 2024	52.28	52.91	50.89	50.93	50.41	-2.43%	1,555,226
Nov 11, 2024	53.26	53.84	51.77	52.20	51.66	-2.43%	1,973,346
Nov 8, 2024	53.40	53.88	52.00	53.50	52.95	0.19%	1,459,526
Nov 7, 2024	54.00	54.27	53.14	53.40	52.85	-0.98%	1,155,674
Nov 6, 2024	52.10	54.21	51.72	53.93	53.38	6.37%	1,455,449
Nov 5, 2024	49.47	51.00	49.45	50.70	50.18	2.47%	1,146,581
Nov 4, 2024	49.00	50.07	48.89	49.48	48.97	2.42%	1,328,387
Nov 1, 2024	49.19	49.64	48.13	48.31	47.81	-0.98%	761,733
Oct 31, 2024	49.44	49.59	48.55	48.79	48.29	-0.51%	958,094
Oct 30, 2024	48.96	49.89	48.80	49.04	48.54	0.93%	916,223
Oct 29, 2024	49.22	49.29	48.05	48.59	48.09	-1.36%	896,720
Oct 28, 2024	49.07	49.70	48.81	49.26	48.75	-2.86%	1,509,799
Oct 25, 2024	51.25	51.80	50.49	50.71	50.19	-0.20%	1,045,290
Oct 24, 2024	50.47	50.82	49.92	50.81	50.29	1.26%	862,956
Oct 23, 2024	50.51	50.83	49.71	50.18	49.66	-1.12%	1,221,529
Oct 22, 2024	50.86	51.16	50.30	50.75	50.23	0.89%	1,061,236
Oct 21, 2024	51.30	51.35	50.23	50.30	49.78	-0.98%	871,063
Oct 18, 2024	51.20	51.39	50.38	50.80	50.28	-1.24%	740,910
Oct 17, 2024	50.82	51.45	50.63	51.44	50.91	1.18%	934,139
Oct 16, 2024	50.65	51.41	50.55	50.84	50.32	1.21%	1,362,623
Oct 15, 2024	51.10	51.39	50.10	50.23	49.71	-5.33%	1,456,136
Oct 14, 2024	53.47	53.70	52.85	53.06	52.51	-2.23%	878,793
Oct 11, 2024	53.34	54.76	53.34	54.27	53.71	1.14%	890,089
Oct 10, 2024	53.24	54.11	52.78	53.66	53.11	1.17%	815,327
Oct 9, 2024	52.75	53.54	52.50	53.04	52.49	-0.64%	661,631
Oct 8, 2024	53.60	53.94	52.61	53.38	52.83	-2.80%	1,354,334
Oct 7, 2024	54.35	55.08	54.02	54.92	54.35	1.27%	1,171,896
Oct 4, 2024	54.59	54.72	53.50	54.23	53.67	0.99%	1,494,353
Oct 3, 2024	52.28	53.85	51.52	53.70	53.15	3.11%	1,365,610
Oct 2, 2024	52.49	53.00	51.32	52.08	51.54	0.60%	1,520,413
Oct 1, 2024	50.25	52.32	50.10	51.77	51.24	2.17%	1,090,590
Sep 30, 2024	50.59	51.28	50.33	50.67	50.15	-1.05%	1,813,188
Sep 27, 2024	50.07	51.33	50.07	51.21	50.68	3.52%	1,191,305
Sep 26, 2024	50.69	51.10	49.10	49.47	48.96	-3.66%	2,569,836
Sep 25, 2024	53.18	53.39	51.32	51.35	50.82	-3.78%	1,805,728
Sep 24, 2024	55.35	55.35	53.33	53.37	52.82	-1.95%	1,320,441
Sep 23, 2024	54.50	55.35	54.08	54.43	53.87	0.22%	1,014,655
Sep 20, 2024	54.54	54.63	53.47	54.31	53.75	-0.79%	1,758,470
Sep 19, 2024	55.98	56.05	54.69	54.74	54.18	1.13%	1,067,555
Sep 18, 2024	54.81	55.28	53.88	54.13	53.57	-0.66%	1,032,131
Sep 17, 2024	53.68	54.85	53.51	54.49	53.93	1.74%	889,891
Sep 16, 2024	53.18	53.99	52.68	53.56	53.01	1.15%	1,035,382
Sep 13, 2024	53.10	53.75	52.54	52.95	52.41	0.88%	857,183
Sep 12, 2024	51.89	53.10	51.19	52.49	51.95	-1.74%	1,014,005
Sep 11, 2024	53.00	53.69	51.70	53.42	51.38	0.62%	1,306,404
Sep 10, 2024	53.75	54.05	52.31	53.09	51.07	-1.21%	1,424,549
Sep 9, 2024	54.50	54.94	53.69	53.74	51.69	-1.34%	1,407,634
Sep 6, 2024	56.21	56.81	54.43	54.47	52.39	-3.18%	1,032,632
Sep 5, 2024	57.23	57.30	55.96	56.26	54.11	-0.57%	1,464,850
Sep 4, 2024	58.32	58.98	56.49	56.58	54.42	-2.77%	1,125,614
Sep 3, 2024	60.40	60.40	58.15	58.19	55.97	-5.12%	1,125,777
Aug 30, 2024	61.52	62.39	60.51	61.33	58.99	-1.56%	919,238
Aug 29, 2024	61.14	62.46	60.44	62.30	59.92	2.91%	773,790
Aug 28, 2024	60.82	61.08	60.11	60.54	58.23	-1.13%	612,735
Aug 27, 2024	62.08	62.31	60.96	61.23	58.89	-1.73%	655,482