Civitas Resources, Inc. (CIVI) NYSE

Currency In USD

CIVI Historical Return

If you invested $1000 in Civitas Resources, Inc. (CIVI) 10 years ago, it would be worth $154.4 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $818.54, while $1000 invested 1 year ago would be worth $924.06. This corresponds to total returns of -84.56%, -18.15%, -7.59%, respectively, with annualized returns of -17.03%, -3.92%, -7.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CIVI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2026	28.78	27.38	27.38	29.2	27.32	22.4M
January 28, 2026	28.4	27.76	27.76	28.59	27.24	1.51M
January 27, 2026	27.85	27.96	27.96	28.37	27.4	2.17M
January 26, 2026	27.52	27.78	27.78	28.23	26.64	1.22M
January 23, 2026	27.62	27.05	27.05	28.41	26.71	1.69M
January 22, 2026	26.92	27.25	27.25	27.4	26.72	1.32M
January 21, 2026	27	27.22	27.22	28.07	26.73	1.24M
January 20, 2026	26.43	26.48	26.48	26.97	26.22	1.17M
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	1.15M
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	860,200
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	30.47	29.44	1.25M
December 05, 2025	30.25	30.39	29.87	31.4	30.21	1.42M
December 04, 2025	30.69	30.46	29.94	31.08	30.14	1.42M
December 03, 2025	29.62	30.39	29.87	30.51	29.5	1.15M
December 02, 2025	29.35	29.29	28.79	29.57	28.98	994,749
December 01, 2025	29.15	29.7	29.19	29.99	28.87	1.17M
November 28, 2025	28.47	29.37	28.87	29.39	28.35	649,517
November 26, 2025	28.06	28.45	27.97	28.98	28.06	1.1M
November 25, 2025	27.66	28.01	27.53	28.01	27.27	784,000
November 24, 2025	27.12	28.02	27.54	28.1	26.7	1.24M
November 21, 2025	27.53	27.41	26.94	27.72	26.79	1.56M
November 20, 2025	28.7	27.55	27.08	29.28	27.45	2.05M
November 19, 2025	28.05	28.42	27.94	28.68	27.51	1.18M
November 18, 2025	26.81	28.72	28.23	28.95	26.69	1.98M
November 17, 2025	28.46	27.71	27.24	28.57	27.52	1.39M
November 14, 2025	28.32	28.43	27.95	28.43	27.46	1.98M
November 13, 2025	27.93	28.44	27.96	29.4	27.93	2.14M
November 12, 2025	29.09	27.88	27.4	29.35	27.75	1.73M
November 11, 2025	27.85	28.81	28.32	29.09	27.7	1.9M
November 10, 2025	27.63	27.46	26.99	27.83	26.75	1.71M
November 07, 2025	27	27.28	26.81	28	26.55	2.74M
November 06, 2025	26.34	26.35	25.9	26.84	25.98	2.67M
November 05, 2025	27	25.81	25.37	27.73	25.77	4.5M
November 04, 2025	27.16	26.99	26.53	27.7	26.55	3.06M
November 03, 2025	29.21	28.2	27.72	29.25	27.68	4.58M