Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
32.41
+0.42 (1.31%)
At close: Jun 20, 2025, 4:00 PM
32.40
-0.01 (-0.03%)
After-hours: Jun 20, 2025, 7:06 PM EDT
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 28.83 | 29.11 | 28.46 | 28.54 | 28.09 | -1.04% | 959,917 |
| May 19, 2025 | 29.55 | 29.69 | 28.60 | 28.84 | 28.39 | -4.28% | 1,768,362 |
| May 16, 2025 | 29.49 | 30.38 | 29.09 | 30.13 | 29.66 | 2.17% | 1,983,487 |
| May 15, 2025 | 30.11 | 30.15 | 29.10 | 29.49 | 29.03 | -5.15% | 1,927,226 |
| May 14, 2025 | 31.39 | 31.73 | 30.68 | 31.09 | 30.60 | -2.23% | 1,348,345 |
| May 13, 2025 | 30.24 | 32.14 | 29.89 | 31.80 | 31.30 | 7.07% | 2,114,959 |
| May 12, 2025 | 30.35 | 31.50 | 29.53 | 29.70 | 29.23 | 7.38% | 2,484,182 |
| May 9, 2025 | 28.08 | 29.00 | 27.35 | 27.66 | 27.23 | 1.06% | 2,694,903 |
| May 8, 2025 | 27.18 | 27.98 | 25.86 | 27.37 | 26.94 | 1.26% | 4,092,729 |
| May 7, 2025 | 27.23 | 27.52 | 26.85 | 27.03 | 26.61 | -0.37% | 2,339,081 |
| May 6, 2025 | 27.73 | 28.11 | 27.09 | 27.13 | 26.70 | -0.44% | 1,420,970 |
| May 5, 2025 | 27.88 | 28.01 | 27.19 | 27.25 | 26.82 | -5.61% | 1,465,225 |
| May 2, 2025 | 28.78 | 29.09 | 28.10 | 28.87 | 28.42 | 1.98% | 1,266,266 |
| May 1, 2025 | 27.20 | 28.93 | 27.08 | 28.31 | 27.87 | 3.89% | 1,923,877 |
| Apr 30, 2025 | 28.09 | 28.38 | 26.99 | 27.25 | 26.82 | -5.51% | 2,356,294 |
| Apr 29, 2025 | 28.99 | 29.33 | 28.65 | 28.84 | 28.39 | -2.24% | 1,308,460 |
| Apr 28, 2025 | 29.64 | 29.75 | 28.82 | 29.50 | 29.04 | 0.07% | 1,698,900 |
| Apr 25, 2025 | 28.98 | 29.94 | 28.85 | 29.48 | 29.02 | 0.17% | 1,124,876 |
| Apr 24, 2025 | 29.24 | 29.66 | 28.80 | 29.43 | 28.97 | 2.58% | 1,337,735 |
| Apr 23, 2025 | 29.93 | 30.65 | 28.58 | 28.69 | 28.24 | -1.95% | 1,215,925 |
| Apr 22, 2025 | 29.11 | 29.69 | 28.50 | 29.26 | 28.80 | 3.25% | 1,320,998 |
| Apr 21, 2025 | 28.10 | 28.42 | 27.63 | 28.34 | 27.90 | -2.14% | 1,889,154 |
| Apr 17, 2025 | 28.63 | 29.56 | 28.28 | 28.96 | 28.51 | 3.50% | 2,006,705 |
| Apr 16, 2025 | 26.51 | 28.67 | 26.51 | 27.98 | 27.54 | 6.59% | 2,276,779 |
| Apr 15, 2025 | 26.42 | 27.36 | 26.20 | 26.25 | 25.84 | -1.87% | 1,858,412 |
| Apr 14, 2025 | 28.54 | 28.80 | 26.47 | 26.75 | 26.33 | -2.05% | 2,591,406 |
| Apr 11, 2025 | 26.90 | 27.58 | 26.03 | 27.31 | 26.88 | 2.75% | 3,544,874 |
| Apr 10, 2025 | 28.62 | 28.62 | 25.51 | 26.58 | 26.16 | -12.28% | 5,181,609 |
| Apr 9, 2025 | 23.83 | 30.86 | 23.51 | 30.30 | 29.82 | 24.64% | 5,228,709 |