Civitas Resources Inc (CIVI) Historical Stock Data
27.31 ↑0.73 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIVI is down -0.24% a day on average. There have been 14 days where Civitas Resources Inc closed green and 16 days where CIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 26.90 | 27.31 | ↑$0.41 (1.52%) | 26.02 | 27.58 | 3.54M |
| 2025-04-10 | 28.62 | 26.58 | ↓$2.04 (-7.13%) | 25.51 | 28.62 | 5.18M |
| 2025-04-09 | 23.83 | 30.30 | ↑$6.47 (27.15%) | 23.51 | 30.86 | 5.23M |
| 2025-04-08 | 26.28 | 24.31 | ↓$1.97 (-7.50%) | 23.58 | 26.43 | 4.80M |
| 2025-04-07 | 23.93 | 24.96 | ↑$1.03 (4.30%) | 22.79 | 26.66 | 6.30M |
| 2025-04-04 | 27.50 | 24.28 | ↓$3.22 (-11.71%) | 23.46 | 28.03 | 4.25M |
| 2025-04-03 | 32.43 | 29.34 | ↓$3.09 (-9.53%) | 29.19 | 32.55 | 3.05M |
| 2025-04-02 | 33.61 | 35.09 | ↑$1.48 (4.40%) | 33.60 | 35.13 | 2.43M |
| 2025-04-01 | 34.65 | 34.28 | ↓$0.37 (-1.07%) | 33.75 | 34.81 | 1.54M |
| 2025-03-31 | 34.56 | 34.89 | ↑$0.33 (0.95%) | 34.26 | 35.35 | 1.63M |
| 2025-03-28 | 35.00 | 35.02 | ↑$0.02 (0.06%) | 34.46 | 35.37 | 1.17M |
| 2025-03-27 | 36.20 | 35.14 | ↓$1.06 (-2.93%) | 34.99 | 36.33 | 1.58M |
| 2025-03-26 | 36.95 | 36.21 | ↓$0.74 (-2.00%) | 36.13 | 37.14 | 1.05M |
| 2025-03-25 | 37.00 | 36.34 | ↓$0.66 (-1.78%) | 35.90 | 37.43 | 2.08M |
| 2025-03-24 | 34.74 | 36.44 | ↑$1.70 (4.89%) | 34.66 | 36.62 | 2.09M |
| 2025-03-21 | 35.43 | 34.79 | ↓$0.64 (-1.81%) | 34.60 | 35.54 | 4.36M |
| 2025-03-20 | 35.71 | 35.76 | ↑$0.05 (0.14%) | 35.44 | 36.14 | 1.50M |
| 2025-03-19 | 34.45 | 36.19 | ↑$1.74 (5.05%) | 34.45 | 36.55 | 2.50M |
| 2025-03-18 | 35.54 | 34.67 | ↓$0.87 (-2.45%) | 34.32 | 35.95 | 1.34M |
| 2025-03-17 | 34.09 | 35.04 | ↑$0.95 (2.79%) | 33.76 | 35.20 | 1.78M |
| 2025-03-14 | 32.32 | 33.62 | ↑$1.30 (4.02%) | 32.27 | 33.68 | 1.94M |
| 2025-03-13 | 34.73 | 32.63 | ↓$2.10 (-6.05%) | 32.36 | 34.90 | 2.01M |
| 2025-03-12 | 33.33 | 34.94 | ↑$1.61 (4.83%) | 32.93 | 35.60 | 2.91M |
| 2025-03-11 | 32.41 | 33.00 | ↑$0.59 (1.82%) | 32.25 | 33.66 | 4.18M |
| 2025-03-10 | 33.79 | 32.05 | ↓$1.74 (-5.15%) | 31.69 | 34.02 | 2.84M |
| 2025-03-07 | 33.23 | 33.52 | ↑$0.29 (0.87%) | 32.77 | 34.07 | 1.64M |
| 2025-03-06 | 32.75 | 32.68 | ↓$0.07 (-0.21%) | 31.96 | 33.23 | 2.17M |
| 2025-03-05 | 33.50 | 33.08 | ↓$0.42 (-1.25%) | 31.89 | 34.01 | 3.29M |
| 2025-03-04 | 34.62 | 34.54 | ↓$0.08 (-0.23%) | 33.47 | 35.08 | 2.72M |
| 2025-03-03 | 38.75 | 35.20 | ↓$3.55 (-9.16%) | 34.83 | 39.14 | 3M |
Create an account or log in to view more rows.
$CIVI has just been halted from trading.
$CIVI Not Selling
Hodling for thousands!
$CIVI added!
$CIVI Hold on to your Butts.
$CIVI Holding Pattern
$CIVI HODL
$CIVI dont be a POS today
$CIVI Bearish..
$CIVI Bullish AF ??
$CIVI watch this fly!!!!