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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	33.09	32.62	32.62	33.6	32.61	1.6M
September 11, 2025	32.87	32.85	32.85	33.03	32.55	2.24M
September 10, 2025	32.79	33.8	33.3	33.91	32.5	3.07M
September 09, 2025	34.09	32.52	32.52	34.35	32.44	2.94M
September 08, 2025	34.54	33.52	33.52	34.81	33.12	3.41M
September 05, 2025	34.57	34.39	34.39	35.72	33.84	3.27M
September 04, 2025	34.45	35.47	35.47	35.86	34.33	3.98M
September 03, 2025	36.4	34.71	34.71	36.6	34.35	4.88M
September 02, 2025	36.55	37.37	37.37	37.45	35.81	2.31M
August 29, 2025	36.2	36.78	36.78	37.26	36.2	2.39M
August 28, 2025	35.91	36.26	36.26	36.52	35.38	2.26M
August 27, 2025	34.29	35.96	35.96	36.61	34.29	2.48M
August 26, 2025	34.04	34.6	34.6	34.74	34	1.78M
August 25, 2025	33.11	34.49	34.49	34.54	32.96	2.69M
August 22, 2025	32.37	33.47	33.47	34.4	32.37	2.68M
August 21, 2025	32.49	32.27	32.27	32.64	31.53	3.01M
August 20, 2025	33.83	32.85	32.85	34.11	32.54	4.15M
August 19, 2025	33.6	33.67	33.67	34.49	33.28	3.84M
August 18, 2025	32.75	33.5	33.5	33.69	32.57	2.59M
August 15, 2025	33.6	33.19	33.19	34.1	33.16	4.34M
August 14, 2025	32.74	33.86	33.86	34.05	32.58	3.02M
August 13, 2025	31.33	33.18	33.18	33.2	31.33	3.36M
August 12, 2025	31.26	31.61	31.61	32.37	31	2.72M
August 11, 2025	30.65	30.75	30.75	31.05	30.37	2.33M
August 08, 2025	30.18	30.27	30.27	30.97	29.72	2.78M
August 07, 2025	31	30.09	30.09	32.83	29.4	5.99M
August 06, 2025	29.02	27.85	27.85	29.49	27.68	3.23M
August 05, 2025	28.84	28.53	28.53	29.08	28.17	3.64M
August 04, 2025	28.69	28.67	28.67	29.16	28.47	1.68M
August 01, 2025	29.98	28.73	28.73	30.18	28.62	1.78M
July 31, 2025	30.66	30.36	30.36	31.45	30.2	2.09M
July 30, 2025	32.65	31.35	31.35	32.74	30.89	1.75M
July 29, 2025	32.65	32.69	32.69	33.12	31.86	1.41M
July 28, 2025	31.69	32.88	32.88	33	31.53	1.64M
July 25, 2025	31.58	31.1	31.1	31.86	31.01	1.18M
July 24, 2025	30.75	31.51	31.51	32.36	30.58	1.73M
July 23, 2025	29.63	30.96	30.96	31.05	29.32	1.77M
July 22, 2025	29.12	29.6	29.6	29.72	29.07	1.31M
July 21, 2025	29.84	28.92	28.92	29.91	28.82	1.36M
July 18, 2025	29.74	29.32	29.32	30.24	29.17	1.49M
July 17, 2025	27.97	29.14	29.14	29.18	27.96	1.22M
July 16, 2025	28.46	27.86	27.86	28.7	27.42	2.07M
July 15, 2025	30.36	28.53	28.53	30.5	28.46	2.39M
July 14, 2025	32	30.04	30.04	32.09	29.93	2.13M
July 11, 2025	31.53	32.34	32.34	32.69	31.46	1.24M

Civitas Resources, Inc. (CIVI) NYSE