Civitas Resources, Inc. - CIVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	26.6	26.38	26.38	26.67	26.13	902,341
January 15, 2026	26.5	26.55	26.55	26.85	25.83	1.14M
January 14, 2026	26.7	27.03	27.03	27.94	26.55	1.98M
January 13, 2026	26.28	26.37	26.37	27.1	26.16	1.42M
January 12, 2026	25.87	25.83	25.83	26.38	25.6	918,597
January 09, 2026	26.71	25.78	25.78	26.71	25.4	1.78M
January 08, 2026	25.79	26.32	26.32	26.75	25.38	1.64M
January 07, 2026	26.63	25.58	25.58	26.73	25.41	1.34M
January 06, 2026	27.18	26.7	26.7	27.5	26.56	1.56M
January 05, 2026	28.4	26.96	26.96	28.58	26.07	1.28M
January 02, 2026	26.98	27.79	27.79	27.85	26.75	860,170
December 31, 2025	27.39	27.09	27.09	27.39	26.85	844,128
December 30, 2025	27.3	27.25	27.25	27.72	27.24	1.14M
December 29, 2025	27.27	27.18	27.18	27.31	26.92	1.16M
December 26, 2025	26.9	26.9	26.9	27.17	26.51	731,225
December 24, 2025	27.26	27.11	27.11	27.27	26.97	465,843
December 23, 2025	27.66	27.19	27.19	27.68	26.7	945,700
December 22, 2025	27.59	27.5	27.5	28.28	27.4	1.28M
December 19, 2025	27.06	27.1	27.1	27.57	27.06	3.98M
December 18, 2025	28.4	26.99	26.99	28.4	26.95	1.68M
December 17, 2025	27.26	28.51	28.51	28.56	27.14	1.52M
December 16, 2025	27.57	26.8	26.8	27.65	26.41	1.76M
December 15, 2025	29	27.95	27.95	29.01	27.64	1.53M
December 12, 2025	30.08	29.33	28.83	30.17	29.23	1.08M
December 11, 2025	29.85	29.74	29.23	30.23	29.52	1.36M
December 10, 2025	29.64	30.35	29.83	30.48	29.04	2.23M
December 09, 2025	29.46	29.83	29.32	30.01	29.34	905,939
December 08, 2025	29.88	29.5	29.5	30.47	29.44	1.25M
December 05, 2025	30.25	30.39	30.39	31.4	30.21	1.42M
December 04, 2025	30.69	30.46	30.46	31.08	30.14	1.42M
December 03, 2025	29.62	30.39	30.39	30.51	29.5	1.15M
December 02, 2025	29.35	29.29	29.29	29.57	28.98	994,749
December 01, 2025	29.15	29.7	29.7	29.99	28.87	1.17M
November 28, 2025	28.47	29.37	29.37	29.39	28.35	649,517
November 26, 2025	28.06	28.45	28.45	28.98	28.06	895,816
November 25, 2025	27.66	28.01	28.01	28.01	27.27	784,000
November 24, 2025	27.12	28.02	28.02	28.1	26.7	1.24M
November 21, 2025	27.53	27.41	27.41	27.72	26.79	1.56M
November 20, 2025	28.7	27.55	27.55	29.28	27.45	2.05M
November 19, 2025	27.72	28.42	28.42	28.68	27.51	1.12M
November 18, 2025	26.81	28.72	28.72	28.95	26.69	1.98M
November 17, 2025	28.46	27.71	27.71	28.57	27.52	1.39M
November 14, 2025	28.32	28.43	28.43	28.43	27.46	1.98M
November 13, 2025	27.93	28.44	28.44	29.4	27.93	2.14M
November 12, 2025	29.09	27.88	27.88	29.35	27.75	1.73M
November 11, 2025	27.85	28.81	28.81	29.09	27.7	1.9M
November 10, 2025	27.63	27.46	27.46	27.83	26.75	1.71M
November 07, 2025	27	27.28	27.28	28	26.55	2.74M
November 06, 2025	26.34	26.35	26.35	26.84	25.98	2.67M
November 05, 2025	27	25.81	25.81	27.73	25.77	4.5M
November 04, 2025	27.16	26.99	26.99	27.7	26.55	3.06M
November 03, 2025	29.21	28.2	28.2	29.25	27.68	4.58M
October 31, 2025	28.86	28.83	28.83	29.23	28.48	1.09M
October 30, 2025	28.39	28.72	28.72	29.29	28.25	1.38M
October 29, 2025	28.25	28.76	28.76	29.15	28.25	1.56M
October 28, 2025	28.24	28.23	28.23	28.64	27.85	1.45M
October 27, 2025	29.03	28.58	28.58	29.48	28.53	1.18M
October 24, 2025	29.29	28.54	28.54	29.46	28.51	1.09M
October 23, 2025	28.65	29.15	29.15	29.22	28.38	2.46M
October 22, 2025	27.63	27.41	27.41	27.79	26.76	2.38M

Civitas Resources, Inc. (CIVI) NYSE