Civitas Resources Inc. (CIVI)
NYSE: CIVI
· Real-Time Price · USD
34.87
1.19 (3.53%)
At close: Oct 03, 2025, 3:59 PM
35.33
1.33%
After-hours: Oct 03, 2025, 07:42 PM EDT
CIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.00 | 34.91 | 33.79 | 34.87 | 34.87 | 3.53% | 1,697,400 |
| Oct 2, 2025 | 34.80 | 35.47 | 33.54 | 33.68 | 33.68 | -4.97% | 2,747,837 |
| Oct 1, 2025 | 32.12 | 35.56 | 31.92 | 35.44 | 35.44 | 9.05% | 5,307,626 |
| Sep 30, 2025 | 31.31 | 34.43 | 30.51 | 32.50 | 32.50 | 1.91% | 5,977,200 |
| Sep 29, 2025 | 32.80 | 32.86 | 31.63 | 31.89 | 31.89 | -4.21% | 2,087,246 |
| Sep 26, 2025 | 32.55 | 33.92 | 32.55 | 33.29 | 33.29 | 1.06% | 2,057,629 |
| Sep 25, 2025 | 32.80 | 33.44 | 32.60 | 32.94 | 32.94 | -1.11% | 1,554,491 |
| Sep 24, 2025 | 34.00 | 34.38 | 33.16 | 33.31 | 33.31 | 0.24% | 2,451,800 |
| Sep 23, 2025 | 32.90 | 34.90 | 32.86 | 33.23 | 33.23 | 1.93% | 2,958,680 |
| Sep 22, 2025 | 30.81 | 32.60 | 30.70 | 32.60 | 32.60 | 5.84% | 3,271,945 |
| Sep 19, 2025 | 31.81 | 31.81 | 30.46 | 30.80 | 30.80 | -3.48% | 5,382,514 |
| Sep 18, 2025 | 32.74 | 32.74 | 31.34 | 31.91 | 31.91 | -1.05% | 2,276,986 |
| Sep 17, 2025 | 33.14 | 33.62 | 32.13 | 32.25 | 32.25 | -3.90% | 2,124,758 |
| Sep 16, 2025 | 32.77 | 33.69 | 32.68 | 33.56 | 33.56 | 3.61% | 1,907,049 |
| Sep 15, 2025 | 32.59 | 32.90 | 32.12 | 32.39 | 32.39 | -0.71% | 2,114,633 |
| Sep 12, 2025 | 33.09 | 33.60 | 32.61 | 32.62 | 32.62 | -0.70% | 1,601,013 |
| Sep 11, 2025 | 32.87 | 33.03 | 32.55 | 32.85 | 32.85 | -2.81% | 2,242,100 |
| Sep 10, 2025 | 32.79 | 33.91 | 32.50 | 33.80 | 33.30 | 3.94% | 3,073,809 |
| Sep 9, 2025 | 34.09 | 34.35 | 32.44 | 32.52 | 32.04 | -2.98% | 2,976,300 |
| Sep 8, 2025 | 34.54 | 34.81 | 33.12 | 33.52 | 33.02 | -2.53% | 3,408,700 |
Page 1 of 136