Civitas Resources Inc (CIVI) Historical Stock Data

27.11 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CIVI is up 0.07% a day on average. There have been 15 days where Civitas Resources Inc closed green and 15 days where CIVI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	27.26	27.11	↓$0.15 (-0.55%)	26.97	27.27	452.33K
2025-12-23	27.66	27.19	↓$0.47 (-1.70%)	26.70	27.68	0.94M
2025-12-22	27.59	27.50	↓$0.09 (-0.33%)	27.40	28.28	1.11M
2025-12-19	27.06	27.10	↑$0.04 (0.15%)	27.06	27.57	1.20M
2025-12-18	28.40	26.99	↓$1.41 (-4.96%)	26.95	28.40	1.67M
2025-12-17	27.26	28.51	↑$1.25 (4.59%)	27.14	28.56	1.50M
2025-12-16	27.57	26.80	↓$0.77 (-2.79%)	26.41	27.65	1.71M
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