Civitas Resources Inc (CIVI) Historical Stock Data
27.95 ↓1.38 (-4.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIVI is up 0.11% a day on average. There have been 16 days where Civitas Resources Inc closed green and 14 days where CIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 29.00 | 27.95 | ↓$1.05 (-3.62%) | 27.64 | 29.01 | 0.96M |
| 2025-12-12 | 30.08 | 29.33 | ↓$0.75 (-2.49%) | 29.23 | 30.17 | 1.08M |
| 2025-12-11 | 29.85 | 29.74 | ↓$0.11 (-0.37%) | 29.52 | 30.22 | 1.36M |
| 2025-12-10 | 29.64 | 30.35 | ↑$0.71 (2.40%) | 29.04 | 30.48 | 1.02M |
| 2025-12-09 | 29.46 | 29.83 | ↑$0.37 (1.26%) | 29.36 | 30.01 | 744.04K |
| 2025-12-08 | 29.88 | 29.50 | ↓$0.38 (-1.27%) | 29.45 | 30.47 | 1.06M |
| 2025-12-05 | 30.25 | 30.39 | ↑$0.14 (0.46%) | 30.21 | 31.40 | 1.23M |
| 2025-12-04 | 30.69 | 30.46 | ↓$0.23 (-0.75%) | 30.14 | 31.08 | 1.23M |
| 2025-12-03 | 29.62 | 30.39 | ↑$0.77 (2.60%) | 29.50 | 30.51 | 1M |
| 2025-12-02 | 29.35 | 29.29 | ↓$0.06 (-0.20%) | 28.98 | 29.57 | 767.79K |
| 2025-12-01 | 29.15 | 29.70 | ↑$0.55 (1.89%) | 28.87 | 29.99 | 1.17M |
| 2025-11-28 | 28.47 | 29.37 | ↑$0.90 (3.16%) | 28.36 | 29.37 | 649.52K |
| 2025-11-26 | 28.07 | 28.45 | ↑$0.38 (1.35%) | 28.07 | 28.98 | 895.82K |
| 2025-11-25 | 27.66 | 28.01 | ↑$0.35 (1.27%) | 27.27 | 28.01 | 783.98K |
| 2025-11-24 | 27.12 | 28.02 | ↑$0.90 (3.32%) | 26.71 | 28.10 | 1.02M |
| 2025-11-21 | 27.53 | 27.41 | ↓$0.12 (-0.44%) | 26.79 | 27.72 | 1.54M |
| 2025-11-20 | 28.70 | 27.55 | ↓$1.15 (-4.01%) | 27.45 | 29.28 | 1.61M |
| 2025-11-19 | 28.05 | 28.42 | ↑$0.37 (1.32%) | 27.51 | 28.68 | 1.02M |
| 2025-11-18 | 26.81 | 28.72 | ↑$1.91 (7.12%) | 26.69 | 28.94 | 1.95M |
| 2025-11-17 | 28.46 | 27.71 | ↓$0.75 (-2.64%) | 27.52 | 28.57 | 1.15M |
| 2025-11-14 | 28.32 | 28.43 | ↑$0.11 (0.39%) | 27.46 | 28.43 | 1.98M |
| 2025-11-13 | 28.11 | 28.44 | ↑$0.33 (1.17%) | 28.11 | 29.40 | 2.14M |
| 2025-11-12 | 29.09 | 27.88 | ↓$1.21 (-4.16%) | 27.75 | 29.35 | 1.73M |
| 2025-11-11 | 27.85 | 28.81 | ↑$0.96 (3.45%) | 27.74 | 29.09 | 1.50M |
| 2025-11-10 | 27.63 | 27.46 | ↓$0.17 (-0.62%) | 26.75 | 27.82 | 1.69M |
| 2025-11-07 | 27.00 | 27.28 | ↑$0.28 (1.04%) | 26.55 | 28.00 | 2.43M |
| 2025-11-06 | 26.34 | 26.35 | ↑$0.01 (0.04%) | 25.98 | 26.84 | 2.67M |
| 2025-11-05 | 27.00 | 25.81 | ↓$1.19 (-4.41%) | 25.77 | 27.73 | 4.34M |
| 2025-11-04 | 27.16 | 26.99 | ↓$0.17 (-0.63%) | 26.55 | 27.70 | 2.85M |
| 2025-11-03 | 29.21 | 28.20 | ↓$1.01 (-3.46%) | 27.68 | 29.25 | 4.12M |
Create an account or log in to view more rows.
$CIVI Fake dip news.
$CIVI love this stock!!!!
$CIVI Shorts are calling in all the favors
$CIVI no wonder price closed that way
$CIVI last chance to load imo
$CIVI To the moon!!
$CIVI come back next earning
$CIVI has just been halted from trading.
$CIVI Not Selling
Hodling for thousands!
$CIVI added!