Civitas Resources Inc (CIVI) Historical Stock Data

24.96 ↑0.68 (2.80%)

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

Historical Data

In the past 30 trading days, CIVI is down -1.21% a day on average. There have been 13 days where Civitas Resources Inc closed green and 17 days where CIVI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-02-28	38.01	38.34	↑$0.33 (0.87%)	37.49	38.51	2.55M
2025-02-27	39.86	38.34	↓$1.52 (-3.81%)	38.28	40.36	4.06M
2025-02-26	40.22	39.79	↓$0.43 (-1.07%)	38.60	40.76	5.57M
2025-02-25	45.36	40.35	↓$5.01 (-11.04%)	40.26	45.36	7.29M