Dark

CIVI
Civitas Resources, Inc.
stock NYSE

Inactive

Jan 29, 2026

27.38USD-1.369%(-0.38)22,402,664

Pre-market

0.00USD-100.000%(-27.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-29	28.7800	29.200000	27.3200	27.3800	-1.369%	22,402,664	0.000%
2026-01-28	28.4000	28.590000	27.2400	27.7600	-0.715%	1,506,309	-1.369%
2026-01-27	27.8500	28.370000	27.4000	27.9600	+0.648%	2,166,933	-2.074%
2026-01-26	27.5200	28.230000	26.6400	27.7800	+2.699%	1,220,163	-1.440%
2026-01-23	27.6200	28.410000	26.7100	27.0500	-0.734%	1,692,614	+1.220%
2026-01-22	26.9200	27.400000	26.7150	27.2500	+0.110%	1,320,098	+0.477%
2026-01-21	27.0000	28.070000	26.7300	27.2200	+2.795%	1,238,063	+0.588%
2026-01-20	26.4300	26.965000	26.2200	26.4800	+0.379%	1,167,646	+3.399%
2026-01-16	26.6000	26.670000	26.1300	26.3800	-0.640%	902,341	+3.791%
2026-01-15	26.5000	26.850000	25.8300	26.5500	-1.776%	1,146,193	+3.126%
2026-01-14	26.7000	27.940000	26.5500	27.0300	+2.503%	1,981,700	+1.295%
2026-01-13	26.2800	27.100000	26.1600	26.3700	+2.091%	1,418,579	+3.830%
2026-01-12	25.8700	26.380000	25.5986	25.8300	+0.194%	918,412	+6.001%
2026-01-09	26.7100	26.710000	25.4000	25.7800	-2.052%	1,755,755	+6.206%
2026-01-08	25.7900	26.750000	25.3750	26.3200	+2.893%	1,644,654	+4.027%
2026-01-07	26.6300	26.725000	25.4100	25.5800	-4.195%	1,336,700	+7.037%
2026-01-06	27.1800	27.500000	26.5600	26.7000	-0.964%	1,562,442	+2.547%
2026-01-05	28.4000	28.580000	26.0700	26.9600	-2.987%	1,275,312	+1.558%
2026-01-02	26.9800	27.845000	26.7500	27.7900	+2.584%	860,070	-1.475%
2025-12-31	27.3900	27.390000	26.8500	27.0900	-0.587%	844,128	+1.071%
2025-12-30	27.3000	27.720000	27.2400	27.2500	+0.258%	1,143,822	+0.477%
2025-12-29	27.2700	27.310000	26.9200	27.1800	+1.041%	1,161,298	+0.736%
2025-12-26	26.9000	27.165000	26.5100	26.9000	-0.775%	731,225	+1.784%
2025-12-24	27.2600	27.273300	26.9700	27.1100	-0.294%	464,856	+0.996%
2025-12-23	27.6600	27.677500	26.7000	27.1900	-1.127%	945,688	+0.699%
2025-12-22	27.5900	28.280000	27.3950	27.5000	+1.476%	1,282,820	-0.436%
2025-12-19	27.0600	27.570000	27.0600	27.1000	+0.408%	3,975,811	+1.033%
2025-12-18	28.4000	28.400000	26.9500	26.9900	-5.331%	1,684,940	+1.445%
2025-12-17	27.2600	28.560000	27.1400	28.5100	+6.381%	1,515,477	-3.964%
2025-12-16	27.5700	27.645000	26.4100	26.8000	-4.114%	1,760,602	+2.164%
2025-12-15	29.0000	29.010000	27.6400	27.9500	-4.705%	1,533,337	-2.039%
2025-12-12	30.0800	30.170000	29.2300	29.3300	-1.379%	1,081,803	-6.648%
2025-12-11	29.8500	30.230000	29.5200	29.7400	-2.010%	1,362,471	-7.935%
2025-12-10	29.6400	30.475000	29.0350	30.3500	+1.743%	2,228,118	-9.786%
2025-12-09	29.4600	30.010000	29.3400	29.8300	+1.119%	905,939	-8.213%
2025-12-08	29.8800	30.470000	29.4400	29.5000	-2.929%	1,247,347	-7.186%
2025-12-05	30.2500	31.400000	30.2100	30.3900	-0.230%	1,420,914	-9.905%
2025-12-04	30.6900	31.075000	30.1350	30.4600	+0.230%	1,417,638	-10.112%
2025-12-03	29.6200	30.510000	29.5000	30.3900	+3.756%	1,146,448	-9.905%
2025-12-02	29.3500	29.570000	28.9800	29.2900	-1.380%	994,749	-6.521%
2025-12-01	29.1500	29.990000	28.8700	29.7000	+1.124%	1,173,771	-7.811%
2025-11-28	28.4700	29.390000	28.3500	29.3700	+3.234%	649,517	-6.776%
2025-11-26	28.0600	28.975000	28.0600	28.4500	+1.571%	1,097,095	-3.761%
2025-11-25	27.6600	28.010000	27.2700	28.0100	-0.036%	783,975	-2.249%
2025-11-24	27.1200	28.100000	26.7000	28.0200	+2.225%	1,238,036	-2.284%
2025-11-21	27.5300	27.721300	26.7900	27.4100	-0.508%	1,563,393	-0.109%
2025-11-20	28.7000	29.280000	27.4500	27.5500	-3.061%	2,046,943	-0.617%
2025-11-19	28.0500	28.675000	27.5100	28.4200	-1.045%	1,180,356	-3.659%
2025-11-18	26.8100	28.950000	26.6900	28.7200	+3.645%	1,981,483	-4.666%
2025-11-17	28.4600	28.565000	27.5201	27.7100	-2.533%	1,390,514	-1.191%
2025-11-14	28.3200	28.430000	27.4600	28.4300	-0.035%	1,983,660	-3.693%
2025-11-13	27.9300	29.400000	27.9300	28.4400	+2.009%	2,135,463	-3.727%
2025-11-12	29.0900	29.349900	27.7500	27.8800	-3.228%	1,729,155	-1.793%
2025-11-11	27.8500	29.090000	27.7048	28.8100	+4.916%	1,897,977	-4.964%
2025-11-10	27.6300	27.830000	26.7500	27.4600	+0.660%	1,713,127	-0.291%
2025-11-07	27.0000	28.000000	26.5500	27.2800	+3.529%	2,739,126	+0.367%
2025-11-06	26.3400	26.840000	25.9800	26.3500	+2.092%	2,671,345	+3.909%
2025-11-05	27.0000	27.730000	25.7700	25.8100	-4.372%	4,503,187	+6.083%
2025-11-04	27.1600	27.700000	26.5500	26.9900	-4.291%	3,061,682	+1.445%
2025-11-03	29.2100	29.250000	27.6800	28.2000	-2.185%	4,580,725	-2.908%
2025-10-31	28.8600	29.230000	28.4750	28.8300	+0.383%	1,089,005	-5.029%
2025-10-30	28.3900	29.290000	28.2500	28.7200	-0.139%	1,378,228	-4.666%
2025-10-29	28.2500	29.150000	28.2500	28.7600	+1.877%	1,563,492	-4.798%
2025-10-28	28.2400	28.640000	27.8500	28.2300	-1.225%	1,451,272	-3.011%
2025-10-27	29.0300	29.480000	28.5300	28.5800	+0.140%	1,180,681	-4.199%
2025-10-24	29.2900	29.460000	28.5110	28.5400	-2.093%	1,085,550	-4.064%
2025-10-23	28.6500	29.220000	28.3800	29.1500	+6.348%	2,461,804	-6.072%
2025-10-22	27.6300	27.790000	26.7600	27.4100	-0.036%	2,383,971	-0.109%
2025-10-21	27.3200	27.890000	27.0400	27.4200	+0.587%	1,986,021	-0.146%
2025-10-20	27.7700	28.250000	27.0700	27.2600	-1.446%	2,483,352	+0.440%
2025-10-17	28.0100	28.020000	27.3700	27.6600	-1.144%	1,941,932	-1.012%
2025-10-16	28.7500	29.030000	27.6300	27.9800	-1.893%	2,132,268	-2.144%
2025-10-15	29.1800	29.180000	28.4100	28.5200	-1.349%	1,788,470	-3.997%
2025-10-14	29.7000	30.230000	28.8950	28.9100	-5.923%	2,113,834	-5.292%
2025-10-13	29.8200	31.215000	29.6008	30.7300	+4.240%	2,561,598	-10.901%
2025-10-10	32.2200	32.360000	29.4150	29.4800	-10.504%	2,999,004	-7.123%
2025-10-09	34.5500	34.714000	31.9520	32.9400	-4.522%	3,830,240	-16.879%
2025-10-08	33.9200	34.510000	33.2100	34.5000	+1.292%	1,533,903	-20.638%
2025-10-07	34.3100	34.380000	32.9300	34.0600	-0.729%	2,491,443	-19.612%
2025-10-06	35.0000	35.157900	34.0800	34.3100	-1.606%	2,268,094	-20.198%
2025-10-03	34.0000	34.910000	33.7900	34.8700	+3.533%	1,697,369	-21.480%
2025-10-02	34.8000	35.470000	33.5400	33.6800	-4.966%	2,747,837	-18.705%
2025-10-01	32.1200	35.560000	31.9200	35.4400	+9.046%	5,307,626	-22.743%
2025-09-30	31.3100	34.430000	30.5100	32.5000	+1.913%	5,977,200	-15.754%
2025-09-29	32.8000	32.860000	31.6250	31.8900	-4.205%	2,087,246	-14.142%
2025-09-26	32.5500	33.915000	32.5500	33.2900	+1.063%	2,057,629	-17.753%
2025-09-25	32.8000	33.440000	32.6000	32.9400	-1.111%	1,554,491	-16.879%
2025-09-24	34.0000	34.380000	33.1600	33.3100	+0.241%	2,451,780	-17.802%
2025-09-23	32.9000	34.900000	32.8600	33.2300	+1.933%	2,958,680	-17.605%
2025-09-22	30.8100	32.600000	30.7015	32.6000	+5.844%	3,271,945	-16.012%
2025-09-19	31.8100	31.810000	30.4600	30.8000	-3.479%	5,382,514	-11.104%
2025-09-18	32.7400	32.740000	31.3400	31.9100	-1.054%	2,276,986	-14.196%
2025-09-17	33.1400	33.620000	32.1320	32.2500	-3.903%	2,124,758	-15.101%
2025-09-16	32.7700	33.690000	32.6800	33.5600	+3.612%	1,907,049	-18.415%
2025-09-15	32.5900	32.900000	32.1200	32.3900	-0.705%	2,114,633	-15.468%
2025-09-12	33.0900	33.600000	32.6100	32.6200	-0.700%	1,601,013	-16.064%
2025-09-11	32.8700	33.030000	32.5500	32.8500	-2.811%	2,242,056	-16.651%
2025-09-10	32.7900	33.910000	32.5000	33.8000	+3.936%	3,073,809	-18.994%
2025-09-09	34.0900	34.350000	32.4400	32.5200	-2.983%	2,976,297	-15.806%
2025-09-08	34.5400	34.810000	33.1200	33.5200	-2.530%	3,408,666	-18.317%
2025-09-05	34.5700	35.720000	33.8350	34.3900	-3.045%	3,274,668	-20.384%
2025-09-04	34.4500	35.860000	34.3300	35.4700	+2.190%	3,984,190	-22.808%
2025-09-03	36.4000	36.600000	34.3550	34.7100	-7.118%	4,884,075	-21.118%
2025-09-02	36.5500	37.450000	35.8100	37.3700	+1.604%	2,310,453	-26.733%
2025-08-29	36.2000	37.260000	36.2000	36.7800	+1.434%	2,448,264	-25.557%
2025-08-28	35.9100	36.520000	35.3800	36.2600	+0.834%	2,257,238	-24.490%
2025-08-27	34.2900	36.608000	34.2900	35.9600	+3.931%	2,479,960	-23.860%
2025-08-26	34.0400	34.740000	34.0000	34.6000	+0.319%	1,781,099	-20.867%
2025-08-25	33.1100	34.540000	32.9600	34.4900	+3.048%	2,686,203	-20.615%
2025-08-22	32.3700	34.400000	32.3700	33.4700	+3.719%	2,676,894	-18.195%
2025-08-21	32.4900	32.635000	31.5300	32.2700	-1.766%	3,006,783	-15.153%
2025-08-20	33.8300	34.110000	32.5400	32.8500	-2.435%	4,154,025	-16.651%
2025-08-19	33.6000	34.490000	33.2800	33.6700	+0.507%	3,840,563	-18.681%
2025-08-18	32.7500	33.685000	32.5700	33.5000	+0.934%	2,593,713	-18.269%
2025-08-15	33.6000	34.100000	33.1560	33.1900	-1.979%	4,344,066	-17.505%
2025-08-14	32.7400	34.050000	32.5800	33.8600	+2.049%	3,022,019	-19.138%
2025-08-13	31.3300	33.195000	31.3257	33.1800	+4.967%	3,355,885	-17.480%
2025-08-12	31.2600	32.370000	31.0000	31.6100	+2.797%	2,724,027	-13.382%
2025-08-11	30.6500	31.050000	30.3700	30.7500	+1.586%	2,331,013	-10.959%
2025-08-08	30.1800	30.970000	29.7200	30.2700	+0.598%	2,782,934	-9.547%
2025-08-07	31.0000	32.830000	29.4000	30.0900	+8.043%	5,986,012	-9.006%
2025-08-06	29.0200	29.490000	27.6800	27.8500	-2.383%	3,227,679	-1.688%
2025-08-05	28.8400	29.080000	28.1700	28.5300	-0.488%	3,639,992	-4.031%
2025-08-04	28.6900	29.160000	28.4700	28.6700	-0.209%	1,676,755	-4.499%
2025-08-01	29.9800	30.175000	28.6200	28.7300	-5.369%	1,776,736	-4.699%
2025-07-31	30.6600	31.450000	30.2000	30.3600	-3.158%	2,090,871	-9.816%
2025-07-30	32.6500	32.736500	30.8900	31.3500	-4.099%	1,750,395	-12.663%
2025-07-29	32.6500	33.120000	31.8600	32.6900	-0.578%	1,410,015	-16.243%
2025-07-28	31.6900	33.000000	31.5300	32.8800	+5.723%	1,639,991	-16.727%
2025-07-25	31.5800	31.860000	31.0100	31.1000	-1.301%	1,181,613	-11.961%
2025-07-24	30.7500	32.360000	30.5800	31.5100	+1.776%	1,727,990	-13.107%
2025-07-23	29.6300	31.049000	29.3200	30.9600	+4.595%	1,767,700	-11.563%
2025-07-22	29.1200	29.720000	29.0700	29.6000	+2.351%	1,306,594	-7.500%
2025-07-21	29.8400	29.910000	28.8200	28.9200	-1.364%	1,356,110	-5.325%
2025-07-18	29.7400	30.240000	29.1650	29.3200	+0.618%	1,489,799	-6.617%
2025-07-17	27.9700	29.180000	27.9550	29.1400	+4.594%	1,215,289	-6.040%
2025-07-16	28.4550	28.703500	27.4200	27.8600	-2.348%	2,068,688	-1.723%
2025-07-15	30.3600	30.500000	28.4601	28.5300	-5.027%	2,390,173	-4.031%
2025-07-14	32.0000	32.085000	29.9317	30.0400	-7.112%	2,134,350	-8.855%
2025-07-11	31.5300	32.688900	31.4600	32.3400	+1.634%	1,236,818	-15.337%
2025-07-10	30.7400	32.070000	30.4700	31.8200	+1.922%	1,601,149	-13.953%
2025-07-09	31.7600	31.960000	30.8500	31.2200	-1.916%	1,493,018	-12.300%
2025-07-08	29.1500	32.160800	29.0894	31.8300	+9.156%	2,870,645	-13.981%
2025-07-07	29.2300	29.990000	28.5250	29.1600	-1.884%	1,858,322	-6.104%
2025-07-03	29.8000	29.895200	29.2179	29.7200	+0.405%	1,062,220	-7.873%
2025-07-02	30.2300	30.230000	28.7950	29.6000	+0.543%	2,036,055	-7.500%
2025-07-01	27.7700	29.840000	27.5500	29.4400	+6.977%	2,941,608	-6.997%
2025-06-30	28.0000	28.060000	27.4000	27.5200	-1.714%	2,415,274	-0.509%
2025-06-27	28.5600	28.620000	27.5300	28.0000	-1.754%	3,885,590	-2.214%
2025-06-26	28.4500	28.800000	28.1100	28.5000	+0.246%	2,130,797	-3.930%
2025-06-25	29.5000	29.560000	28.2082	28.4300	-4.308%	2,403,611	-3.693%
2025-06-24	29.7900	30.629700	29.2000	29.7100	-2.908%	3,283,625	-7.842%
2025-06-23	33.1400	33.340000	30.4700	30.6000	-5.585%	2,498,994	-10.523%
2025-06-20	32.1400	32.770000	31.9500	32.4100	+1.313%	5,139,489	-15.520%
2025-06-18	33.0900	33.500000	31.9750	31.9900	-3.178%	2,294,440	-14.411%
2025-06-17	33.2100	34.250000	32.7900	33.0400	+0.273%	2,745,212	-17.131%
2025-06-16	32.7600	33.450000	31.9400	32.9500	-1.199%	2,545,322	-16.904%
2025-06-13	33.3500	34.000000	32.1417	33.3500	+6.447%	3,913,472	-17.901%
2025-06-12	30.2900	31.385000	29.7850	31.3300	-0.318%	2,902,821	-12.608%
2025-06-11	31.3100	31.860000	30.5200	31.4300	+2.914%	2,444,930	-12.886%
2025-06-10	29.9950	31.546000	29.8400	30.5400	+3.666%	2,861,275	-10.347%
2025-06-09	28.9400	29.790000	28.5700	29.4600	+3.151%	2,071,568	-7.060%
2025-06-06	27.9600	28.985000	27.8600	28.5600	+4.006%	1,735,492	-4.132%
2025-06-05	27.5200	28.195000	27.0800	27.4600	+0.109%	2,544,105	-0.291%
2025-06-04	28.5900	28.915000	27.3400	27.4300	-3.788%	2,879,165	-0.182%
2025-06-03	27.6950	29.100000	26.8000	28.5100	+3.297%	2,651,626	-3.964%
2025-06-02	28.8500	28.850000	27.2900	27.6000	+0.840%	2,001,800	-0.797%
2025-05-30	27.7500	28.190000	27.3600	27.3700	-3.627%	2,226,743	+0.037%
2025-05-29	28.4500	28.770000	27.7300	28.4000	-0.873%	2,259,950	-3.592%
2025-05-28	29.0500	29.350000	28.4211	28.6500	-0.693%	1,355,934	-4.433%
2025-05-27	28.2600	28.960000	27.6800	28.8500	+4.340%	2,417,854	-5.095%
2025-05-23	26.8000	28.000000	26.7800	27.6500	+0.072%	1,563,521	-0.976%
2025-05-22	27.2500	27.680000	26.7025	27.6300	+0.290%	1,774,363	-0.905%
2025-05-21	28.6000	28.620000	27.5500	27.5500	-3.469%	1,349,018	-0.617%
2025-05-20	28.8300	29.109900	28.4600	28.5400	-1.040%	959,917	-4.064%
2025-05-19	29.5500	29.685000	28.6000	28.8400	-4.281%	1,768,362	-5.062%
2025-05-16	29.4900	30.375000	29.0900	30.1300	+2.170%	1,983,487	-9.127%
2025-05-15	30.1100	30.150000	29.1000	29.4900	-5.146%	1,927,226	-7.155%
2025-05-14	31.3900	31.730000	30.6800	31.0900	-2.233%	1,348,345	-11.933%
2025-05-13	30.2400	32.140000	29.8850	31.8000	+7.071%	2,114,959	-13.899%
2025-05-12	30.3500	31.500000	29.5300	29.7000	+7.375%	2,484,182	-7.811%
2025-05-09	28.0800	29.000000	27.3500	27.6600	+1.060%	2,694,903	-1.012%
2025-05-08	27.1800	27.980000	25.8550	27.3700	+1.258%	4,092,729	+0.037%
2025-05-07	27.2300	27.515000	26.8500	27.0300	-0.369%	2,339,081	+1.295%
2025-05-06	27.7300	28.110000	27.0880	27.1300	-0.440%	1,420,970	+0.921%
2025-05-05	27.8800	28.010000	27.1900	27.2500	-5.611%	1,465,225	+0.477%
2025-05-02	28.7800	29.085000	28.0950	28.8700	+1.978%	1,266,266	-5.161%
2025-05-01	27.2000	28.930000	27.0801	28.3100	+3.890%	1,923,877	-3.285%
2025-04-30	28.0900	28.380000	26.9900	27.2500	-5.513%	2,356,294	+0.477%
2025-04-29	28.9900	29.325000	28.6500	28.8400	-2.237%	1,308,460	-5.062%
2025-04-28	29.6400	29.750000	28.8200	29.5000	+0.068%	1,698,900	-7.186%
2025-04-25	28.9800	29.940000	28.8482	29.4800	+0.170%	1,124,876	-7.123%
2025-04-24	29.2400	29.660000	28.8000	29.4300	+2.579%	1,337,735	-6.966%
2025-04-23	29.9300	30.650000	28.5800	28.6900	-1.948%	1,215,925	-4.566%
2025-04-22	29.1100	29.690000	28.5000	29.2600	+3.246%	1,320,998	-6.425%
2025-04-21	28.1000	28.420000	27.6300	28.3400	-2.141%	1,889,154	-3.387%
2025-04-17	28.6300	29.555000	28.2800	28.9600	+3.503%	2,006,705	-5.456%
2025-04-16	26.5100	28.670000	26.5100	27.9800	+6.590%	2,276,779	-2.144%
2025-04-15	26.4200	27.360000	26.2000	26.2500	-1.869%	1,858,412	+4.305%
2025-04-14	28.5400	28.800000	26.4700	26.7500	-2.051%	2,591,406	+2.355%
2025-04-11	26.9000	27.580000	26.0247	27.3100	+2.746%	3,544,874	+0.256%
2025-04-10	28.6200	28.620000	25.5100	26.5800	-12.277%	5,181,609	+3.010%
2025-04-09	23.8300	30.858600	23.5101	30.3000	+24.640%	5,228,709	-9.637%
2025-04-08	26.2800	26.430000	23.5800	24.3100	-2.604%	4,803,032	+12.629%
2025-04-07	23.9300	26.660000	22.7900	24.9600	+2.801%	6,299,257	+9.696%
2025-04-04	27.5000	28.030000	23.4550	24.2800	-17.246%	4,246,638	+12.768%
2025-04-03	32.4300	32.550000	29.1850	29.3400	-16.386%	3,050,420	-6.680%
2025-04-02	33.6100	35.130000	33.6000	35.0900	+2.363%	2,435,105	-21.972%
2025-04-01	34.6500	34.805000	33.7500	34.2800	-1.748%	1,541,403	-20.128%
2025-03-31	34.5600	35.350000	34.2601	34.8900	-0.371%	1,628,682	-21.525%
2025-03-28	35.0000	35.370000	34.4600	35.0200	-0.341%	1,167,334	-21.816%
2025-03-27	36.2000	36.330000	34.9850	35.1400	-2.955%	1,584,814	-22.083%
2025-03-26	36.9500	37.140000	36.1300	36.2100	-0.358%	1,015,407	-24.386%
2025-03-25	37.0000	37.425000	35.9000	36.3400	-0.274%	1,815,242	-24.656%
2025-03-24	34.7400	36.620600	34.6600	36.4400	+4.743%	1,882,549	-24.863%
2025-03-21	35.4300	35.535000	34.6000	34.7900	-2.713%	4,207,253	-21.299%
2025-03-20	35.7100	36.140000	35.4350	35.7600	-1.188%	1,485,193	-23.434%
2025-03-19	34.4500	36.550000	34.4500	36.1900	+4.384%	2,382,690	-24.344%
2025-03-18	35.5400	35.950000	34.3200	34.6700	-1.056%	1,315,984	-21.027%
2025-03-17	34.0900	35.200000	33.7620	35.0400	+4.224%	1,758,744	-21.861%
2025-03-14	32.3200	33.680000	32.2700	33.6200	+3.034%	1,914,884	-18.560%
2025-03-13	34.7300	34.900000	32.3600	32.6300	-6.611%	1,943,067	-16.089%
2025-03-12	33.3300	35.600000	32.9300	34.9400	+5.879%	2,840,719	-21.637%
2025-03-11	32.4100	33.655000	32.2500	33.0000	+2.964%	4,066,921	-17.030%
2025-03-10	33.7900	34.020000	31.6900	32.0500	-4.385%	2,704,558	-14.571%
2025-03-07	33.2300	34.069900	32.7700	33.5200	+2.570%	1,624,499	-18.317%
2025-03-06	32.7500	33.230000	31.9600	32.6800	-1.209%	2,083,274	-16.218%
2025-03-05	33.5000	34.009900	31.8900	33.0800	-4.227%	3,232,776	-17.231%
2025-03-04	34.6200	35.075000	33.4700	34.5400	-1.875%	2,690,551	-20.730%
2025-03-03	38.7500	39.140000	34.8300	35.2000	-8.190%	2,970,454	-22.216%
2025-02-28	38.0100	38.505000	37.4900	38.3400	0.000%	2,537,007	-28.586%
2025-02-27	39.8600	40.360000	38.2800	38.3400	-3.644%	3,941,914	-28.586%
2025-02-26	40.2200	40.760000	38.6000	39.7900	-1.388%	5,543,051	-31.189%
2025-02-25	45.3600	45.360000	40.2600	40.3500	-18.154%	7,288,354	-32.144%
2025-02-24	49.3400	49.820000	48.9200	49.3000	+0.489%	1,245,120	-44.462%
2025-02-21	50.5500	50.635000	48.8800	49.0600	-3.785%	1,534,245	-44.191%
2025-02-20	50.9900	51.580000	50.3750	50.9900	-0.215%	1,268,769	-46.303%
2025-02-19	50.9700	51.990000	50.9000	51.1000	+0.452%	1,062,033	-46.419%
2025-02-18	50.8600	51.545000	49.5100	50.8700	+1.254%	1,247,699	-46.177%
2025-02-14	49.5000	50.350000	49.3100	50.2400	+2.468%	852,648	-45.502%
2025-02-13	48.8600	49.290000	48.0100	49.0300	+0.574%	1,251,926	-44.157%
2025-02-12	50.7100	51.520000	48.6800	48.7500	-5.487%	1,037,881	-43.836%
2025-02-11	50.9200	52.220000	50.7500	51.5800	+2.058%	1,059,995	-46.917%
2025-02-10	48.5200	50.700000	48.5145	50.5400	+5.556%	993,828	-45.825%
2025-02-07	48.2200	48.550000	47.6505	47.8800	-0.437%	1,229,144	-42.815%
2025-02-06	49.5200	49.700000	47.7800	48.0900	-2.117%	1,177,930	-43.065%
2025-02-05	50.2300	50.310000	49.0200	49.1300	-2.423%	1,122,639	-44.270%
2025-02-04	49.2000	50.910000	48.9100	50.3500	+0.902%	1,503,674	-45.621%
2025-02-03	50.4100	51.170000	49.3000	49.9000	-1.694%	1,216,808	-45.130%
2025-01-31	51.6200	51.850000	50.0401	50.7600	-1.590%	1,113,098	-46.060%
2025-01-30	52.1300	52.565000	51.2800	51.5800	-0.674%	852,021	-46.917%
2025-01-29	51.2000	52.000000	50.4017	51.9300	+1.228%	996,101	-47.275%
2025-01-28	50.9200	51.860000	50.5500	51.3000	+1.163%	1,158,348	-46.628%
2025-01-27	51.0000	52.210000	50.4600	50.7100	-0.899%	1,096,373	-46.007%
2025-01-24	52.5000	52.760000	51.0950	51.1700	-1.823%	1,242,698	-46.492%
2025-01-23	52.5000	53.020000	51.6400	52.1200	-0.096%	1,164,083	-47.467%
2025-01-22	52.4100	53.440000	52.1100	52.1700	-1.100%	927,577	-47.518%
2025-01-21	53.1800	53.360000	52.1650	52.7500	-1.420%	1,541,449	-48.095%
2025-01-17	54.6200	54.830000	52.8900	53.5100	-2.265%	1,186,174	-48.832%
2025-01-16	54.0500	55.350000	54.0500	54.7500	-0.073%	1,779,685	-49.991%
2025-01-15	54.4000	55.068173	53.7600	54.7900	+2.277%	1,808,079	-50.027%
2025-01-14	52.3600	54.180000	52.1300	53.5700	+1.612%	1,465,522	-48.889%
2025-01-13	51.8600	53.685000	51.8600	52.7200	+2.728%	2,015,283	-48.065%
2025-01-10	50.1350	51.845000	50.1350	51.3200	+4.949%	1,436,753	-46.648%
2025-01-08	49.2700	49.830000	48.3000	48.9000	-1.431%	905,898	-44.008%
2025-01-07	48.6300	49.620000	48.4714	49.6100	+2.925%	932,430	-44.810%
2025-01-06	48.4400	49.650000	47.8701	48.2000	+0.438%	1,484,281	-43.195%
2025-01-03	47.8100	48.680000	47.8000	47.9900	+0.608%	897,977	-42.946%
2025-01-02	46.7400	48.050000	46.6100	47.7000	+3.990%	922,191	-42.600%
2024-12-31	44.6800	45.940000	44.4400	45.8700	+2.801%	811,519	-40.310%
2024-12-30	44.0800	45.240000	43.6385	44.6200	+2.175%	1,101,702	-38.637%
2024-12-27	43.9200	44.709900	43.5100	43.6700	-0.410%	1,032,064	-37.302%
2024-12-26	43.8900	44.305000	43.4300	43.8500	-0.228%	1,021,875	-37.560%
2024-12-24	43.2000	44.050000	42.8086	43.9500	+1.713%	496,388	-37.702%
2024-12-23	42.8700	43.210000	42.3200	43.2100	+0.887%	1,255,857	-36.635%
2024-12-20	42.7800	43.515000	42.4800	42.8300	+0.093%	3,092,589	-36.073%
2024-12-19	44.5100	44.780000	42.4800	42.7900	-1.632%	1,997,473	-36.013%
2024-12-18	45.1700	45.720000	43.4700	43.5000	-3.312%	1,478,649	-37.057%
2024-12-17	45.0000	45.166800	43.7900	44.9900	-1.338%	1,305,139	-39.142%
2024-12-16	47.4200	47.580000	45.5300	45.6000	-5.099%	1,857,016	-39.956%
2024-12-13	48.2600	48.450000	47.5800	48.0500	-1.497%	1,457,112	-43.018%
2024-12-12	48.4200	48.870000	47.7700	48.7800	+0.494%	1,329,409	-43.870%
2024-12-11	47.2500	48.730000	46.9100	48.5400	+3.123%	1,760,480	-43.593%
2024-12-10	47.5400	47.870000	46.9300	47.0700	-0.591%	878,650	-41.831%
2024-12-09	47.8700	48.425000	47.2500	47.3500	+0.830%	1,534,075	-42.175%
2024-12-06	48.2800	48.280000	46.1800	46.9600	-2.734%	1,427,067	-41.695%
2024-12-05	49.2600	49.690000	48.2400	48.2800	-0.658%	1,261,834	-43.289%
2024-12-04	51.1000	51.350000	48.4000	48.6000	-4.818%	1,482,483	-43.663%
2024-12-03	51.5000	51.600000	50.3900	51.0600	+0.334%	734,224	-46.377%
2024-12-02	52.0000	52.160000	50.2500	50.8900	-1.908%	1,096,478	-46.198%
2024-11-29	51.4700	52.280000	51.4700	51.8800	+0.797%	727,114	-47.224%
2024-11-27	50.8600	52.370000	50.8600	51.4700	+1.359%	754,305	-46.804%
2024-11-26	51.9500	52.075000	50.5400	50.7800	-2.196%	1,031,664	-46.081%
2024-11-25	53.2100	53.490000	51.7300	51.9200	-1.667%	1,453,798	-47.265%
2024-11-22	51.9500	53.310000	51.9500	52.8000	+0.995%	1,264,156	-48.144%
2024-11-21	52.1600	52.785000	52.0000	52.2800	+1.318%	929,510	-47.628%
2024-11-20	50.7700	51.930000	50.7700	51.6000	+1.355%	1,125,443	-46.938%
2024-11-19	51.6500	52.480000	50.7800	50.9100	-2.077%	1,159,253	-46.219%
2024-11-18	51.8800	52.605000	51.6200	51.9900	+1.583%	1,017,894	-47.336%
2024-11-15	51.4900	52.430000	51.1100	51.1800	-0.929%	1,048,469	-46.503%
2024-11-14	51.7100	51.958100	51.1900	51.6600	+1.017%	940,534	-47.000%
2024-11-13	51.0000	51.770000	49.8550	51.1400	+0.412%	1,124,175	-46.461%
2024-11-12	52.2800	52.910000	50.8900	50.9300	-2.433%	1,538,463	-46.240%
2024-11-11	53.2600	53.840000	51.7700	52.2000	-2.430%	1,936,602	-47.548%
2024-11-08	53.4000	53.880000	52.0000	53.5000	+0.187%	1,438,496	-48.822%
2024-11-07	54.0000	54.270000	53.1400	53.4000	-0.983%	1,131,227	-48.727%
2024-11-06	52.1000	54.210000	51.7200	53.9300	+6.371%	1,427,076	-49.230%
2024-11-05	49.4700	51.000000	49.4500	50.7000	+2.466%	1,134,502	-45.996%
2024-11-04	49.0000	50.070000	48.8900	49.4800	+2.422%	1,237,592	-44.665%
2024-11-01	49.1900	49.640000	48.1300	48.3100	-0.984%	744,492	-43.324%
2024-10-31	49.4400	49.590000	48.5500	48.7900	-0.510%	945,442	-43.882%
2024-10-30	48.9600	49.890000	48.8000	49.0400	+0.926%	895,762	-44.168%
2024-10-29	49.2200	49.290000	48.0500	48.5900	-1.360%	876,403	-43.651%
2024-10-28	49.0700	49.700000	48.8100	49.2600	-2.859%	1,489,768	-44.417%
2024-10-25	51.2500	51.800000	50.4900	50.7100	-0.197%	1,023,761	-46.007%
2024-10-24	50.4700	50.820000	49.9150	50.8100	+1.255%	851,713	-46.113%
2024-10-23	50.5100	50.830000	49.7100	50.1800	-1.123%	1,204,628	-45.436%
2024-10-22	50.8600	51.160000	50.3000	50.7500	+0.895%	1,014,760	-46.049%
2024-10-21	51.3000	51.350000	50.2250	50.3000	-0.984%	795,687	-45.567%
2024-10-18	51.2000	51.385000	50.3748	50.8000	-1.244%	727,515	-46.102%
2024-10-17	50.8200	51.450000	50.6300	51.4400	+1.180%	921,118	-46.773%
2024-10-16	50.6500	51.407900	50.5501	50.8400	+1.214%	1,351,947	-46.145%
2024-10-15	51.1000	51.390000	50.1000	50.2300	-5.334%	1,436,469	-45.491%
2024-10-14	53.4700	53.700000	52.8500	53.0600	-2.230%	865,412	-48.398%
2024-10-11	53.3400	54.755000	53.3400	54.2700	+1.137%	785,777	-49.549%
2024-10-10	53.2400	54.105000	52.7800	53.6600	+1.169%	799,850	-48.975%
2024-10-09	52.7500	53.540000	52.5000	53.0400	-0.637%	649,859	-48.379%
2024-10-08	53.6000	53.940000	52.6100	53.3800	-2.804%	1,341,799	-48.707%
2024-10-07	54.3500	55.080000	54.0200	54.9200	+1.272%	1,137,948	-50.146%
2024-10-04	54.5900	54.715000	53.5000	54.2300	+0.987%	1,459,762	-49.511%
2024-10-03	52.2800	53.850000	51.5200	53.7000	+3.111%	1,338,010	-49.013%
2024-10-02	52.4850	53.000000	51.3150	52.0800	+0.599%	1,498,251	-47.427%
2024-10-01	50.2500	52.320000	50.1000	51.7700	+2.171%	1,075,856	-47.112%
2024-09-30	50.5900	51.275000	50.3250	50.6700	-1.054%	1,795,515	-45.964%
2024-09-27	50.0700	51.330000	50.0700	51.2100	+3.517%	1,177,400	-46.534%
2024-09-26	50.6900	51.100000	49.1000	49.4700	-3.661%	2,542,561	-44.653%
2024-09-25	53.1800	53.390000	51.3200	51.3500	-3.785%	1,762,435	-46.680%
2024-09-24	55.3500	55.350000	53.3274	53.3700	-1.947%	1,312,743	-48.698%
2024-09-23	54.5000	55.351600	54.0800	54.4300	+0.221%	1,009,004	-49.697%
2024-09-20	54.5400	54.630000	53.4700	54.3100	-0.786%	1,674,443	-49.586%
2024-09-19	55.9800	56.050000	54.6900	54.7400	+1.127%	1,061,757	-49.982%
2024-09-18	54.8100	55.279900	53.8800	54.1300	-0.661%	1,022,011	-49.418%
2024-09-17	53.6800	54.850000	53.5100	54.4900	+1.736%	871,877	-49.752%
2024-09-16	53.1800	53.990000	52.6800	53.5600	+1.152%	973,950	-48.880%
2024-09-13	53.1000	53.750000	52.5350	52.9500	+0.876%	852,525	-48.291%
2024-09-12	51.8900	53.100000	51.1900	52.4900	-1.741%	998,209	-47.838%
2024-09-11	53.0000	53.690000	51.7000	53.4200	+0.622%	1,293,578	-48.746%
2024-09-10	53.7500	54.050000	52.3100	53.0900	-1.210%	1,411,641	-48.427%
2024-09-09	54.5000	54.940000	53.6850	53.7400	-1.340%	1,389,051	-49.051%
2024-09-06	56.2100	56.805000	54.4250	54.4700	-3.182%	1,017,857	-49.734%
2024-09-05	57.2300	57.300400	55.9600	56.2600	-0.566%	1,404,944	-51.333%
2024-09-04	58.3200	58.975000	56.4850	56.5800	-2.767%	1,127,129	-51.608%
2024-09-03	60.4000	60.400000	58.1500	58.1900	-5.120%	1,109,523	-52.947%
2024-08-30	61.5200	62.390000	60.5100	61.3300	-1.557%	894,042	-55.356%
2024-08-29	61.1400	62.460000	60.4400	62.3000	+2.907%	748,070	-56.051%
2024-08-28	60.8200	61.080000	60.1100	60.5400	-1.127%	604,828	-54.774%
2024-08-27	62.0800	62.309000	60.9600	61.2300	-1.733%	639,223	-55.283%
2024-08-26	62.8900	63.600000	62.1989	62.3100	+0.825%	570,461	-56.058%
2024-08-23	61.4100	62.270000	61.1500	61.8000	+1.678%	815,267	-55.696%
2024-08-22	61.8000	62.000000	60.7300	60.7800	-1.491%	695,437	-54.952%
2024-08-21	61.5000	61.810000	61.0400	61.7000	+1.564%	766,261	-55.624%
2024-08-20	62.8100	63.000000	60.5774	60.7500	-3.372%	771,996	-54.930%
2024-08-19	63.1000	63.820000	62.6900	62.8700	-0.222%	859,662	-56.450%
2024-08-16	62.9400	63.587000	62.5800	63.0100	-1.161%	926,118	-56.547%
2024-08-15	62.4500	63.800000	62.2300	63.7500	+3.022%	906,180	-57.051%
2024-08-14	61.9000	62.190000	61.4300	61.8800	+0.503%	685,698	-55.753%
2024-08-13	61.5200	61.825000	60.8500	61.5700	-0.581%	954,986	-55.530%
2024-08-12	61.0000	62.080000	60.9625	61.9300	+2.482%	898,272	-55.789%
2024-08-09	60.9300	61.080000	60.1800	60.4300	-1.145%	1,331,043	-54.691%
2024-08-08	59.9950	61.570000	59.9800	61.1300	+2.739%	1,249,976	-55.210%

.dark-mode .YDxslW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDxslW{ color: #333333; background-color: white; border: 2px solid #333333; }CIVICivitas Resources, Inc.stock NYSE

CIVI
Civitas Resources, Inc.
stock NYSE