Civitas Resources, Inc. (CIVI) NYSE

27.18

+0.285(+1.06%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202526.926.926.927.1726.51731,225
December 24, 202527.2627.1127.1127.2726.97465,843
December 23, 202527.6627.1927.1927.6826.7945,700
December 22, 202527.5927.527.528.2827.41.28M
December 19, 202527.0627.127.127.5727.063.98M
December 18, 202528.426.9926.9928.426.951.68M
December 17, 202527.2628.5128.5128.5627.141.52M
December 16, 202527.5726.826.827.6526.411.76M
December 15, 20252927.9527.9529.0127.641.53M
December 12, 202530.0829.3328.8330.1729.231.08M
December 11, 202529.8529.7429.2330.2329.521.36M
December 10, 202529.6430.3529.8330.4829.042.23M
December 09, 202529.4629.8329.3230.0129.34905,939
December 08, 202529.8829.529.530.4729.441.25M
December 05, 202530.2530.3930.3931.430.211.42M
December 04, 202530.6930.4630.4631.0830.141.42M
December 03, 202529.6230.3930.3930.5129.51.15M
December 02, 202529.3529.2929.2929.5728.98994,749
December 01, 202529.1529.729.729.9928.871.17M
November 28, 202528.4729.3729.3729.3928.35649,517
November 26, 202528.0628.4528.4528.9828.06895,816
November 25, 202527.6628.0128.0128.0127.27784,000
November 24, 202527.1228.0228.0228.126.71.24M
November 21, 202527.5327.4127.4127.7226.791.56M
November 20, 202528.727.5527.5529.2827.452.05M
November 19, 202527.7228.4228.4228.6827.511.12M
November 18, 202526.8128.7228.7228.9526.691.98M
November 17, 202528.4627.7127.7128.5727.521.39M
November 14, 202528.3228.4328.4328.4327.461.98M
November 13, 202527.9328.4428.4429.427.932.14M
November 12, 202529.0927.8827.8829.3527.751.73M
November 11, 202527.8528.8128.8129.0927.71.9M
November 10, 202527.6327.4627.4627.8326.751.71M
November 07, 20252727.2827.282826.552.74M
November 06, 202526.3426.3526.3526.8425.982.67M
November 05, 20252725.8125.8127.7325.774.5M
November 04, 202527.1626.9926.9927.726.553.06M
November 03, 202529.2128.228.229.2527.684.58M
October 31, 202528.8628.8328.8329.2328.481.09M
October 30, 202528.3928.7228.7229.2928.251.38M
October 29, 202528.2528.7628.7629.1528.251.56M
October 28, 202528.2428.2328.2328.6427.851.45M
October 27, 202529.0328.5828.5829.4828.531.18M
October 24, 202529.2928.5428.5429.4628.511.09M
October 23, 202528.6529.1529.1529.2228.382.46M
October 22, 202527.6327.4127.4127.7926.762.38M
October 21, 202527.3227.4227.4227.8927.041.99M
October 20, 202527.7727.2627.2628.2527.072.48M
October 17, 202528.0127.6627.6628.0227.371.94M
October 16, 202528.7527.9827.9829.0327.632.13M
October 15, 202529.1828.5228.5229.1828.411.79M
October 14, 202529.728.9128.9130.2328.92.11M
October 13, 202529.8230.7330.7331.2229.62.29M
October 10, 202532.2229.4829.4832.3629.423M
October 09, 202534.5532.9432.9434.7131.953.83M
October 08, 202533.9234.534.534.5133.211.53M
October 07, 202534.3134.0634.0634.3832.932.49M
October 06, 20253534.3134.3135.1634.082.27M
October 03, 20253434.8734.8734.9133.791.7M
October 02, 202534.833.6833.6835.4733.542.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved