Civitas Resources Inc (CIVI) Historical Stock Data
42.83 ↑0.04 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIVI is down -0.94% a day on average. There have been 11 days where Civitas Resources Inc closed green and 19 days where CIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.78 | 42.83 | ↑$0.05 (0.12%) | 42.48 | 43.52 | 3.89M |
| 2024-12-19 | 44.51 | 42.79 | ↓$1.72 (-3.86%) | 42.48 | 44.78 | 2.04M |
| 2024-12-18 | 45.17 | 43.50 | ↓$1.67 (-3.70%) | 43.47 | 45.72 | 1.49M |
| 2024-12-17 | 45.00 | 44.99 | ↓$0.01 (-0.02%) | 43.79 | 45.17 | 1.34M |
| 2024-12-16 | 47.42 | 45.60 | ↓$1.82 (-3.84%) | 45.53 | 47.58 | 2.08M |
| 2024-12-13 | 48.26 | 48.05 | ↓$0.21 (-0.44%) | 47.58 | 48.45 | 1.48M |
| 2024-12-12 | 48.42 | 48.78 | ↑$0.36 (0.74%) | 47.77 | 48.87 | 1.35M |
| 2024-12-11 | 47.25 | 48.54 | ↑$1.29 (2.73%) | 46.91 | 48.73 | 2.04M |
| 2024-12-10 | 47.54 | 47.07 | ↓$0.47 (-0.99%) | 46.93 | 47.87 | 0.92M |
| 2024-12-09 | 47.87 | 47.35 | ↓$0.52 (-1.09%) | 47.25 | 48.43 | 1.76M |
| 2024-12-06 | 48.28 | 46.96 | ↓$1.32 (-2.73%) | 46.18 | 48.28 | 1.44M |
| 2024-12-05 | 49.26 | 48.28 | ↓$0.98 (-1.99%) | 48.24 | 49.69 | 1.30M |
| 2024-12-04 | 51.10 | 48.60 | ↓$2.50 (-4.89%) | 48.40 | 51.35 | 1.50M |
| 2024-12-03 | 51.50 | 51.06 | ↓$0.44 (-0.85%) | 50.39 | 51.60 | 747.05K |
| 2024-12-02 | 52.00 | 50.89 | ↓$1.11 (-2.13%) | 50.25 | 52.16 | 1.12M |
| 2024-11-29 | 51.47 | 51.88 | ↑$0.41 (0.80%) | 51.47 | 52.28 | 741.96K |
| 2024-11-27 | 50.86 | 51.47 | ↑$0.61 (1.20%) | 50.86 | 52.37 | 771.93K |
| 2024-11-26 | 51.95 | 50.78 | ↓$1.17 (-2.25%) | 50.54 | 52.08 | 1.05M |
| 2024-11-25 | 53.21 | 51.92 | ↓$1.29 (-2.42%) | 51.73 | 53.49 | 1.48M |
| 2024-11-22 | 51.95 | 52.80 | ↑$0.85 (1.64%) | 51.95 | 53.31 | 1.27M |
| 2024-11-21 | 52.16 | 52.28 | ↑$0.12 (0.23%) | 52.00 | 52.79 | 0.94M |
| 2024-11-20 | 50.77 | 51.60 | ↑$0.83 (1.63%) | 50.77 | 51.93 | 1.14M |
| 2024-11-19 | 51.65 | 50.91 | ↓$0.74 (-1.43%) | 50.78 | 52.48 | 1.18M |
| 2024-11-18 | 51.88 | 51.99 | ↑$0.11 (0.21%) | 51.62 | 52.61 | 1.04M |
| 2024-11-15 | 51.49 | 51.18 | ↓$0.31 (-0.60%) | 51.11 | 52.43 | 1.06M |
| 2024-11-14 | 51.71 | 51.66 | ↓$0.05 (-0.10%) | 51.19 | 51.96 | 0.95M |
| 2024-11-13 | 51.00 | 51.14 | ↑$0.14 (0.27%) | 49.86 | 51.77 | 1.14M |
| 2024-11-12 | 52.28 | 50.93 | ↓$1.35 (-2.58%) | 50.89 | 52.91 | 1.56M |
| 2024-11-11 | 53.26 | 52.20 | ↓$1.06 (-1.99%) | 51.77 | 53.84 | 1.97M |
| 2024-11-08 | 53.40 | 53.50 | ↑$0.10 (0.19%) | 52.00 | 53.88 | 1.46M |
Create an account or log in to view more rows.
$CIVI dont be a POS today
$CIVI Bearish..
$CIVI Bullish AF ??
$CIVI watch this fly!!!!
$CIVI it's going down??
$CIVI the end is near
$CIVI the time is near
$CIVI holdddd it tight yall
$CIVI why spike ?
$CIVI added