Home

Civitas Resources, Inc. Common Stock (CIVI)

29.48
+0.05 (0.17%)
NYSE · Last Trade: Apr 26th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Civitas Resources, Inc. Common Stock (CIVI)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202528.9829.9428.8529.481,124,84529.48
4/24/202529.2429.6628.8029.431,337,67529.43
4/23/202529.9330.6528.5828.691,215,91928.69
4/22/202529.1129.6928.5029.261,320,44629.26
4/21/202528.1028.4227.6328.341,889,14828.34
4/17/202528.6329.5528.2828.962,006,70528.96
4/16/202526.5128.6726.5127.982,276,77727.98
4/15/202526.4227.3626.2026.251,858,36726.25
4/14/202528.5428.8026.4726.752,591,16726.75
4/11/202526.9027.5826.0227.313,544,87427.31
4/10/202528.6228.6225.5126.585,181,64026.58
4/09/202523.8330.8623.5130.305,226,48430.30
4/08/202526.2826.4323.5824.314,802,90324.31
4/07/202523.9326.0522.7924.966,299,22724.96
4/04/202527.5028.0323.4524.284,247,53824.28
4/03/202532.4332.5529.1829.343,050,39229.34
4/02/202533.6135.1333.6035.092,434,87635.09
4/01/202534.6534.8033.7534.281,541,38534.28
3/31/202534.5635.3534.2634.891,628,68134.89
3/28/202535.0035.3734.4635.021,167,33435.02
3/27/202536.2036.3334.9835.141,584,78435.14
3/26/202536.9537.1436.1336.211,045,37636.21
3/25/202537.0037.4235.9036.342,076,47636.34
3/24/202534.7436.6234.6636.442,085,57036.44
3/21/202535.4335.5334.6034.794,357,33834.79
3/20/202535.7136.1435.4435.761,502,13135.76
3/19/202534.4536.5534.4536.192,498,13536.19
3/18/202535.5435.9534.3234.671,341,78134.67
3/17/202534.0935.2033.7635.041,778,30835.04
3/14/202532.3233.6832.2733.621,937,39133.62
3/13/202534.7334.9032.3632.632,012,67532.13
3/12/202533.3335.6032.9334.942,905,05534.40
3/11/202532.4133.6632.2533.004,176,29732.49
3/10/202533.7934.0231.6932.052,837,53131.56
3/07/202533.2334.0732.7733.521,642,11733.01
3/06/202532.7533.2331.9632.682,167,56132.18
3/05/202533.5034.0131.8933.083,290,91932.57
3/04/202534.6235.0833.4734.542,723,11234.01
3/03/202538.7539.1434.8335.202,998,97334.66
2/28/202538.0138.5137.4938.342,554,47137.75
2/27/202539.8640.3638.2838.344,064,34537.75
2/26/202540.2240.7638.6039.795,566,19339.18
2/25/202545.3645.3640.2640.357,287,35739.73
2/24/202549.3449.8248.9249.301,288,70848.54
2/21/202550.5550.6348.8849.061,599,92648.31
2/20/202550.9951.5850.3850.991,276,22050.21
2/19/202550.9751.9950.9051.101,075,42050.32
2/18/202550.8651.5549.5150.871,286,44650.09
2/14/202549.5050.3549.3150.24875,42349.47
2/13/202548.8649.2948.0149.031,274,70648.28
2/12/202550.7151.5248.6848.751,050,66948.00
2/11/202550.9252.2250.7551.581,076,13950.79
2/10/202548.5250.7048.5150.541,127,56849.77
2/07/202548.2248.5547.6547.881,263,53747.15
2/06/202549.5249.7047.7848.091,189,11447.35
2/05/202550.2350.3149.0249.131,180,13648.38
2/04/202549.2050.9148.9150.351,541,04149.58
2/03/202550.4151.1749.3049.901,251,76849.14
1/31/202551.6251.8550.0450.761,138,34749.98
1/30/202552.1352.5651.2851.58865,44450.79
1/29/202551.2052.0050.4051.931,013,52851.13
1/28/202550.9251.8650.5551.301,173,07850.51
1/27/202551.0052.2150.4650.711,111,30549.93