Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
32.62
-0.23 (-0.70%)
At close: Sep 12, 2025, 4:00 PM EDT
32.90
+0.28 (0.86%)
After-hours: Sep 12, 2025, 7:11 PM EDT
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 32.74 | 34.05 | 32.58 | 33.86 | 33.35 | 2.05% | 3,022,019 |
| Aug 13, 2025 | 31.33 | 33.20 | 31.33 | 33.18 | 32.68 | 4.97% | 3,355,885 |
| Aug 12, 2025 | 31.26 | 32.37 | 31.00 | 31.61 | 31.14 | 2.80% | 2,724,027 |
| Aug 11, 2025 | 30.65 | 31.05 | 30.37 | 30.75 | 30.29 | 1.59% | 2,331,013 |
| Aug 8, 2025 | 30.18 | 30.97 | 29.72 | 30.27 | 29.82 | 0.60% | 2,782,934 |
| Aug 7, 2025 | 31.00 | 32.83 | 29.40 | 30.09 | 29.64 | 8.04% | 5,986,012 |
| Aug 6, 2025 | 29.02 | 29.49 | 27.68 | 27.85 | 27.43 | -2.38% | 3,227,679 |
| Aug 5, 2025 | 28.84 | 29.08 | 28.17 | 28.53 | 28.10 | -0.49% | 3,639,992 |
| Aug 4, 2025 | 28.69 | 29.16 | 28.47 | 28.67 | 28.24 | -0.21% | 1,676,755 |
| Aug 1, 2025 | 29.98 | 30.18 | 28.62 | 28.73 | 28.30 | -5.37% | 1,776,736 |
| Jul 31, 2025 | 30.66 | 31.45 | 30.20 | 30.36 | 29.91 | -3.16% | 2,090,871 |
| Jul 30, 2025 | 32.65 | 32.74 | 30.89 | 31.35 | 30.88 | -4.10% | 1,750,395 |
| Jul 29, 2025 | 32.65 | 33.12 | 31.86 | 32.69 | 32.20 | -0.58% | 1,410,015 |
| Jul 28, 2025 | 31.69 | 33.00 | 31.53 | 32.88 | 32.39 | 5.72% | 1,639,991 |
| Jul 25, 2025 | 31.58 | 31.86 | 31.01 | 31.10 | 30.63 | -1.30% | 1,181,613 |
| Jul 24, 2025 | 30.75 | 32.36 | 30.58 | 31.51 | 31.04 | 1.78% | 1,727,990 |
| Jul 23, 2025 | 29.63 | 31.05 | 29.32 | 30.96 | 30.50 | 4.59% | 1,767,700 |
| Jul 22, 2025 | 29.12 | 29.72 | 29.07 | 29.60 | 29.16 | 2.35% | 1,306,594 |
| Jul 21, 2025 | 29.84 | 29.91 | 28.82 | 28.92 | 28.49 | -1.36% | 1,356,110 |
| Jul 18, 2025 | 29.74 | 30.24 | 29.17 | 29.32 | 28.88 | 0.62% | 1,489,799 |
| Jul 17, 2025 | 27.97 | 29.18 | 27.96 | 29.14 | 28.70 | 4.59% | 1,215,289 |
| Jul 16, 2025 | 28.46 | 28.70 | 27.42 | 27.86 | 27.44 | -2.35% | 2,068,688 |
| Jul 15, 2025 | 30.36 | 30.50 | 28.46 | 28.53 | 28.10 | -5.03% | 2,390,173 |
| Jul 14, 2025 | 32.00 | 32.09 | 29.93 | 30.04 | 29.59 | -7.11% | 2,134,350 |
| Jul 11, 2025 | 31.53 | 32.69 | 31.46 | 32.34 | 31.86 | 1.63% | 1,236,818 |
| Jul 10, 2025 | 30.74 | 32.07 | 30.47 | 31.82 | 31.34 | 1.92% | 1,601,149 |
| Jul 9, 2025 | 31.76 | 31.96 | 30.85 | 31.22 | 30.75 | -1.92% | 1,493,018 |
| Jul 8, 2025 | 29.15 | 32.16 | 29.09 | 31.83 | 31.35 | 9.16% | 2,870,645 |
| Jul 7, 2025 | 29.23 | 29.99 | 28.53 | 29.16 | 28.72 | -1.88% | 1,858,322 |
| Jul 3, 2025 | 29.80 | 29.90 | 29.22 | 29.72 | 29.27 | 0.41% | 1,062,220 |