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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	27.32	27.42	27.42	27.89	27.04	1.99M
October 20, 2025	27.77	27.26	27.26	28.25	27.07	2.48M
October 17, 2025	28.01	27.66	27.66	28.02	27.37	1.94M
October 16, 2025	28.75	27.98	27.98	29.03	27.63	2.13M
October 15, 2025	29.18	28.52	28.52	29.18	28.41	1.79M
October 14, 2025	29.7	28.91	28.91	30.23	28.9	2.11M
October 13, 2025	29.82	30.73	30.73	31.22	29.6	2.29M
October 10, 2025	32.22	29.48	29.48	32.36	29.42	3M
October 09, 2025	34.55	32.94	32.94	34.71	31.95	3.83M
October 08, 2025	33.92	34.5	34.5	34.51	33.21	1.53M
October 07, 2025	34.31	34.06	34.06	34.38	32.93	2.49M
October 06, 2025	35	34.31	34.31	35.16	34.08	2.27M
October 03, 2025	34	34.87	34.87	34.91	33.79	1.7M
October 02, 2025	34.8	33.68	33.68	35.47	33.54	2.75M
October 01, 2025	32.12	35.44	35.44	35.56	31.92	5.31M
September 30, 2025	31.31	32.5	32.5	34.43	30.51	5.98M
September 29, 2025	32.8	31.89	31.89	32.86	31.63	2.09M
September 26, 2025	32.55	33.29	33.29	33.92	32.55	2.06M
September 25, 2025	32.8	32.94	32.94	33.44	32.6	1.55M
September 24, 2025	34	33.31	33.31	34.38	33.16	2.45M
September 23, 2025	32.9	33.23	33.23	34.9	32.86	2.96M
September 22, 2025	30.81	32.6	32.6	32.6	30.7	3.27M
September 19, 2025	31.81	30.8	30.8	31.81	30.46	5.38M
September 18, 2025	32.74	31.91	31.91	32.74	31.34	2.28M
September 17, 2025	33.14	32.25	32.25	33.62	32.13	2.12M
September 16, 2025	32.77	33.56	33.56	33.69	32.68	1.91M
September 15, 2025	32.59	32.39	32.39	32.9	32.12	2.11M

Civitas Resources, Inc. (CIVI) NYSE