Civitas Resources Inc (CIVI) Historical Stock Data
73.77 ↑0.21 (0.29%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIVI is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 73.21 | 73.56 | ↑$0.35 (0.48%) | 72.46 | 73.88 | 1.16M |
| 2024-04-23 | 72.55 | 73.29 | ↑$0.74 (1.02%) | 72.11 | 73.60 | 875.84K |
| 2024-04-22 | 72.43 | 72.95 | ↑$0.52 (0.72%) | 71.51 | 73.62 | 1.08M |
| 2024-04-19 | 71.50 | 72.63 | ↑$1.13 (1.58%) | 71.50 | 73.30 | 1.14M |
| 2024-04-18 | 72.87 | 71.89 | ↓$0.98 (-1.34%) | 71.52 | 73.28 | 1.13M |
| 2024-04-17 | 74.01 | 72.91 | ↓$1.10 (-1.49%) | 72.60 | 74.47 | 1.07M |
| 2024-04-16 | 73.03 | 73.97 | ↑$0.94 (1.29%) | 72.43 | 74.29 | 1.13M |
| 2024-04-15 | 74.71 | 73.57 | ↓$1.14 (-1.53%) | 73.27 | 75.09 | 871.14K |
| 2024-04-12 | 75.85 | 74.26 | ↓$1.59 (-2.10%) | 74.07 | 76.58 | 1.39M |
| 2024-04-11 | 76.83 | 75.22 | ↓$1.61 (-2.10%) | 74.73 | 77.02 | 1.09M |
| 2024-04-10 | 75.47 | 76.47 | ↑$1.00 (1.33%) | 75.03 | 76.81 | 1.32M |
| 2024-04-09 | 76.14 | 76.05 | ↓$0.09 (-0.12%) | 75.42 | 76.51 | 1.30M |
| 2024-04-08 | 75.88 | 75.72 | ↓$0.16 (-0.21%) | 74.92 | 76.35 | 1.48M |
| 2024-04-05 | 75.29 | 75.80 | ↑$0.51 (0.68%) | 74.67 | 76.35 | 1.43M |
| 2024-04-04 | 76.11 | 75.11 | ↓$1.00 (-1.31%) | 74.77 | 76.75 | 1.88M |
| 2024-04-03 | 75.33 | 75.62 | ↑$0.29 (0.38%) | 74.98 | 75.99 | 3.39M |
| 2024-04-02 | 76.33 | 75.33 | ↓$1.00 (-1.31%) | 74.64 | 76.55 | 2.31M |
| 2024-04-01 | 76.18 | 75.87 | ↓$0.31 (-0.41%) | 75.70 | 76.42 | 1.24M |
| 2024-03-28 | 75.30 | 75.91 | ↑$0.61 (0.81%) | 74.94 | 76.56 | 1.68M |
| 2024-03-27 | 73.76 | 74.94 | ↑$1.18 (1.60%) | 73.48 | 75.08 | 1.10M |
| 2024-03-26 | 74.08 | 73.77 | ↓$0.31 (-0.42%) | 73.62 | 74.47 | 1.03M |
| 2024-03-25 | 74.49 | 73.95 | ↓$0.54 (-0.72%) | 73.84 | 75.25 | 1.21M |
| 2024-03-22 | 75.34 | 74.04 | ↓$1.30 (-1.73%) | 73.83 | 75.66 | 1.41M |
| 2024-03-21 | 75.40 | 75.29 | ↓$0.11 (-0.15%) | 74.28 | 75.86 | 1.16M |
| 2024-03-20 | 73.37 | 75.24 | ↑$1.87 (2.55%) | 73.31 | 75.38 | 1.30M |
| 2024-03-19 | 72.93 | 73.82 | ↑$0.89 (1.22%) | 72.92 | 74.73 | 1.40M |
| 2024-03-18 | 71.50 | 73.00 | ↑$1.50 (2.10%) | 70.88 | 73.33 | 1.59M |
| 2024-03-15 | 70.09 | 71.42 | ↑$1.33 (1.90%) | 70.09 | 71.63 | 5.90M |
| 2024-03-14 | 70.50 | 70.29 | ↓$0.21 (-0.30%) | 69.60 | 70.88 | 1.61M |
| 2024-03-13 | 71.00 | 71.38 | ↑$0.38 (0.54%) | 70.72 | 71.74 | 1.32M |
Create an account or log in to view more rows.
$CIVI why spike ?
$CIVI added
$CIVI cover that shit
$CIVI BULLS ALPHA
BEARS BETA
$CIVI I do it for the thrills!
$CIVI puts r going to print tomorrow
$CIVI low volume today isn’t necessarily a bad thing
$CIVI buy and HODL
$CIVI yeeeeeee haw
$CIVI gap it slap it ask it !