Civitas Resources Inc (CIVI) Historical Stock Data
51.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIVI is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 54.00 | 53.40 | ↓$0.60 (-1.11%) | 53.14 | 54.27 | 1.16M |
| 2024-11-06 | 52.10 | 53.93 | ↑$1.83 (3.51%) | 51.72 | 54.21 | 1.46M |
| 2024-11-05 | 49.47 | 50.70 | ↑$1.23 (2.49%) | 49.45 | 51.00 | 1.15M |
| 2024-11-04 | 49.00 | 49.48 | ↑$0.48 (0.98%) | 48.89 | 50.07 | 1.33M |
| 2024-11-01 | 49.19 | 48.31 | ↓$0.88 (-1.79%) | 48.13 | 49.64 | 761.73K |
| 2024-10-31 | 49.44 | 48.79 | ↓$0.65 (-1.31%) | 48.55 | 49.59 | 0.96M |
| 2024-10-30 | 48.96 | 49.04 | ↑$0.08 (0.16%) | 48.80 | 49.89 | 0.92M |
| 2024-10-29 | 49.22 | 48.59 | ↓$0.63 (-1.28%) | 48.05 | 49.29 | 896.72K |
| 2024-10-28 | 49.07 | 49.26 | ↑$0.19 (0.39%) | 48.81 | 49.70 | 1.51M |
| 2024-10-25 | 51.25 | 50.71 | ↓$0.54 (-1.05%) | 50.49 | 51.80 | 1.05M |
| 2024-10-24 | 50.47 | 50.81 | ↑$0.34 (0.67%) | 49.92 | 50.82 | 862.94K |
| 2024-10-23 | 50.51 | 50.18 | ↓$0.33 (-0.65%) | 49.71 | 50.83 | 1.22M |
| 2024-10-22 | 50.86 | 50.75 | ↓$0.11 (-0.22%) | 50.30 | 51.16 | 1.06M |
| 2024-10-21 | 51.30 | 50.30 | ↓$1.00 (-1.95%) | 50.23 | 51.35 | 871.06K |
| 2024-10-18 | 51.20 | 50.80 | ↓$0.40 (-0.78%) | 50.37 | 51.39 | 740.91K |
| 2024-10-17 | 50.82 | 51.44 | ↑$0.62 (1.22%) | 50.63 | 51.45 | 0.93M |
| 2024-10-16 | 50.65 | 50.84 | ↑$0.19 (0.38%) | 50.55 | 51.41 | 1.36M |
| 2024-10-15 | 51.10 | 50.23 | ↓$0.87 (-1.70%) | 50.10 | 51.39 | 1.46M |
| 2024-10-14 | 53.47 | 53.06 | ↓$0.41 (-0.77%) | 52.85 | 53.70 | 878.79K |
| 2024-10-11 | 53.34 | 54.27 | ↑$0.93 (1.74%) | 53.34 | 54.76 | 890.09K |
| 2024-10-10 | 53.24 | 53.66 | ↑$0.42 (0.79%) | 52.78 | 54.11 | 815.33K |
Create an account or log in to view more rows.
$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
$CIVI cover that shit
$CIVI BULLS ALPHA
BEARS BETA