Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
52.80
+0.52 (0.99%)
Nov 22, 2024, 4:00 PM EST - Market closed

Civitas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202451.9553.3151.9552.8052.800.99%1,273,591
Nov 21, 202452.1652.7952.0052.2852.281.32%938,921
Nov 20, 202450.7751.9350.7751.6051.601.36%1,140,143
Nov 19, 202451.6552.4850.7850.9150.91-2.08%1,180,334
Nov 18, 202451.8852.6151.6251.9951.991.58%1,041,359
Nov 15, 202451.4952.4351.1151.1851.18-0.93%1,062,826
Nov 14, 202451.7151.9651.1951.6651.661.02%951,561
Nov 13, 202451.0051.7749.8651.1451.140.41%1,138,584
Nov 12, 202452.2852.9150.8950.9350.93-2.43%1,555,226
Nov 11, 202453.2653.8451.7752.2052.20-2.43%1,973,346
Nov 8, 202453.4053.8852.0053.5053.500.19%1,459,526
Nov 7, 202454.0054.2753.1453.4053.40-0.98%1,155,674
Nov 6, 202452.1054.2151.7253.9353.936.37%1,455,449
Nov 5, 202449.4751.0049.4550.7050.702.47%1,146,581
Nov 4, 202449.0050.0748.8949.4849.482.42%1,328,387
Nov 1, 202449.1949.6448.1348.3148.31-0.98%761,733
Oct 31, 202449.4449.5948.5548.7948.79-0.51%958,094
Oct 30, 202448.9649.8948.8049.0449.040.93%916,223
Oct 29, 202449.2249.2948.0548.5948.59-1.36%896,720
Oct 28, 202449.0749.7048.8149.2649.26-2.86%1,509,799
Oct 25, 202451.2551.8050.4950.7150.71-0.20%1,045,290
Oct 24, 202450.4750.8249.9250.8150.811.26%862,956
Oct 23, 202450.5150.8349.7150.1850.18-1.12%1,221,529
Oct 22, 202450.8651.1650.3050.7550.750.89%1,061,236
Oct 21, 202451.3051.3550.2350.3050.30-0.98%871,063
Oct 18, 202451.2051.3950.3850.8050.80-1.24%740,910
Oct 17, 202450.8251.4550.6351.4451.441.18%934,139
Oct 16, 202450.6551.4150.5550.8450.841.21%1,362,623
Oct 15, 202451.1051.3950.1050.2350.23-5.33%1,456,136
Oct 14, 202453.4753.7052.8553.0653.06-2.23%878,793
Oct 11, 202453.3454.7653.3454.2754.271.14%890,089
Oct 10, 202453.2454.1152.7853.6653.661.17%815,327
Oct 9, 202452.7553.5452.5053.0453.04-0.64%661,631
Oct 8, 202453.6053.9452.6153.3853.38-2.80%1,354,334
Oct 7, 202454.3555.0854.0254.9254.921.27%1,171,896
Oct 4, 202454.5954.7253.5054.2354.230.99%1,494,353
Oct 3, 202452.2853.8551.5253.7053.703.11%1,365,610
Oct 2, 202452.4953.0051.3252.0852.080.60%1,520,413
Oct 1, 202450.2552.3250.1051.7751.772.17%1,090,590
Sep 30, 202450.5951.2850.3350.6750.67-1.05%1,813,188
Sep 27, 202450.0751.3350.0751.2151.213.52%1,191,305
Sep 26, 202450.6951.1049.1049.4749.47-3.66%2,569,836
Sep 25, 202453.1853.3951.3251.3551.35-3.78%1,805,728
Sep 24, 202455.3555.3553.3353.3753.37-1.95%1,320,441
Sep 23, 202454.5055.3554.0854.4354.430.22%1,014,655
Sep 20, 202454.5454.6353.4754.3154.31-0.79%1,758,470
Sep 19, 202455.9856.0554.6954.7454.741.13%1,067,555
Sep 18, 202454.8155.2853.8854.1354.13-0.66%1,032,131
Sep 17, 202453.6854.8553.5154.4954.491.74%889,891
Sep 16, 202453.1853.9952.6853.5653.561.15%1,035,382
Sep 13, 202453.1053.7552.5452.9552.950.88%857,183
Sep 12, 202451.8953.1051.1952.4952.49-1.74%1,014,005
Sep 11, 202453.0053.6951.7053.4251.920.62%1,306,404
Sep 10, 202453.7554.0552.3153.0951.60-1.21%1,424,549
Sep 9, 202454.5054.9453.6953.7452.23-1.34%1,407,634
Sep 6, 202456.2156.8154.4354.4752.94-3.18%1,032,632
Sep 5, 202457.2357.3055.9656.2654.68-0.57%1,464,850
Sep 4, 202458.3258.9856.4956.5854.99-2.77%1,125,614
Sep 3, 202460.4060.4058.1558.1956.55-5.12%1,125,777
Aug 30, 202461.5262.3960.5161.3359.60-1.56%919,238
Aug 29, 202461.1462.4660.4462.3060.552.91%773,790
Aug 28, 202460.8261.0860.1160.5458.84-1.13%612,735
Aug 27, 202462.0862.3160.9661.2359.51-1.73%655,482
Aug 26, 202462.8963.6062.2062.3160.560.83%582,999
Aug 23, 202461.4162.2761.1561.8060.061.68%825,202
Aug 22, 202461.8062.0060.7360.7859.07-1.49%717,091
Aug 21, 202461.5061.8161.0461.7059.961.56%775,925
Aug 20, 202462.8163.0060.5860.7559.04-3.37%782,368
Aug 19, 202463.1063.8262.6962.8761.10-0.22%904,685
Aug 16, 202462.9463.5962.5863.0161.24-1.16%974,836
Aug 15, 202462.4563.8062.2363.7561.963.02%913,994
Aug 14, 202461.9062.1961.4361.8860.140.50%869,336
Aug 13, 202461.5261.8360.8561.5759.84-0.58%967,530
Aug 12, 202461.0062.0860.9661.9360.192.48%932,369
Aug 9, 202460.9361.0860.1860.4358.73-1.15%1,353,642
Aug 8, 202460.0061.5759.9861.1359.412.74%1,273,294
Aug 7, 202459.9361.1158.8559.5057.831.74%2,312,141
Aug 6, 202458.0559.6357.5758.4856.830.81%1,433,905
Aug 5, 202458.2159.1755.7658.0156.38-4.13%2,545,786
Aug 2, 202461.8564.2059.6160.5158.81-9.87%3,537,052
Aug 1, 202469.9070.6666.3867.1465.25-3.76%1,385,344
Jul 31, 202470.5171.0669.7669.7667.801.12%741,702
Jul 30, 202468.6969.8568.6068.9967.050.31%945,257
Jul 29, 202470.8471.3367.7768.7866.84-2.89%1,280,475
Jul 26, 202470.2970.8969.2570.8368.841.01%884,159
Jul 25, 202470.2270.8969.1870.1268.150.85%688,580
Jul 24, 202470.6571.1069.3469.5367.57-0.80%655,446
Jul 23, 202470.7870.9469.5870.0968.12-1.71%1,102,019
Jul 22, 202471.5871.7570.1571.3169.30-0.86%951,422
Jul 19, 202471.9072.3471.3571.9369.91-0.17%666,266
Jul 18, 202472.8873.3571.9672.0570.02-0.93%859,980
Jul 17, 202472.4674.0472.3172.7370.680.93%1,017,926
Jul 16, 202471.2072.5070.7472.0670.030.84%947,974
Jul 15, 202470.2172.3969.7471.4669.452.17%1,465,463
Jul 12, 202470.0070.0169.1869.9467.970.62%1,054,532
Jul 11, 202468.3369.8368.0769.5167.552.12%982,613
Jul 10, 202467.2668.2066.9768.0766.151.69%669,523
Jul 9, 202467.0967.7166.6866.9465.06-0.71%794,135
Jul 8, 202467.1367.6366.9167.4265.52-0.31%814,249
Jul 5, 202469.9569.9567.2667.6365.73-3.73%1,471,509