Civitas Resources, Inc. Common Stock (CIVI)

49.30Last Price

-1.05 (-2.09%)Change

Civitas Resources Inc is an independent energy company focused on the exploration, development, and production of oil and natural gas resources, primarily operating in key regions within the United States

The company emphasizes sustainable practices and strives to optimize its resource base through innovative technology and operational efficiency. By leveraging its expertise in geosciences and engineering, Civitas aims to deliver value to its shareholders while maintaining a commitment to environmental stewardship and responsible resource management.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	49.20	50.91	48.91	50.35	1,541,041	50.35
2/03/2025	50.41	51.17	49.30	49.90	1,251,768	49.90
1/31/2025	51.62	51.85	50.04	50.76	1,138,347	50.76
1/30/2025	52.13	52.56	51.28	51.58	865,444	51.58
1/29/2025	51.20	52.00	50.40	51.93	1,013,528	51.93
1/28/2025	50.92	51.86	50.55	51.30	1,173,078	51.30
1/27/2025	51.00	52.21	50.46	50.71	1,111,305	50.71
1/24/2025	52.50	52.76	51.09	51.17	1,278,716	51.17
1/23/2025	52.50	53.02	51.64	52.12	1,221,501	52.12
1/22/2025	52.41	53.44	52.11	52.17	948,235	52.17
1/21/2025	53.18	53.36	52.16	52.75	1,575,319	52.75
1/17/2025	54.62	54.83	52.89	53.51	1,228,265	53.51
1/16/2025	54.05	55.35	54.05	54.75	1,816,693	54.75
1/15/2025	54.40	55.07	53.76	54.79	1,816,945	54.79
1/14/2025	52.36	54.18	52.13	53.57	1,485,667	53.57
1/13/2025	51.86	53.69	51.86	52.72	2,061,117	52.72
1/10/2025	50.13	51.84	50.13	51.32	1,468,929	51.32
1/08/2025	49.27	49.83	48.30	48.90	972,218	48.90
1/07/2025	48.63	49.62	48.47	49.61	960,102	49.61
1/06/2025	48.44	49.65	47.87	48.20	1,516,786	48.20
1/03/2025	47.81	48.68	47.80	47.99	918,139	47.99
1/02/2025	46.74	48.05	46.61	47.70	944,717	47.70
12/31/2024	44.62	0.00	45.87	45.87	0	45.87
12/30/2024	44.08	45.24	43.64	44.62	1,129,647	44.62
12/27/2024	43.92	44.71	43.51	43.67	1,050,827	43.67
12/26/2024	43.89	44.30	43.43	43.85	1,042,066	43.85
12/24/2024	43.20	44.05	42.81	43.95	498,728	43.95
12/23/2024	42.87	43.21	42.32	43.21	1,281,393	43.21
12/20/2024	42.78	43.52	42.48	42.83	3,890,642	42.83
12/19/2024	44.51	44.78	42.48	42.70	1,537,159	42.70
12/18/2024	45.17	45.72	43.47	43.50	1,493,498	43.50
12/17/2024	45.00	45.17	43.79	44.99	1,338,168	44.99
12/16/2024	47.42	47.58	45.53	45.60	2,077,101	45.60
12/13/2024	48.26	48.45	47.58	48.05	1,476,189	48.05
12/12/2024	48.42	48.87	47.77	48.78	1,354,114	48.28
12/11/2024	47.25	48.73	46.91	48.54	2,043,956	48.04
12/10/2024	47.54	47.87	46.93	47.07	915,612	46.59
12/09/2024	47.87	48.42	47.25	47.35	1,764,444	46.86
12/06/2024	48.28	48.28	46.18	46.96	1,443,528	46.48
12/05/2024	49.26	49.69	48.24	48.28	1,303,361	47.79
12/04/2024	51.10	51.35	48.40	48.60	1,500,216	48.10
12/03/2024	51.50	51.60	50.39	51.06	747,089	50.54
12/02/2024	52.00	52.16	50.25	50.89	1,115,698	50.37
11/29/2024	51.47	52.28	51.47	51.88	741,960	51.35
11/27/2024	50.86	52.37	50.86	51.47	771,942	50.94
11/26/2024	51.95	52.08	50.54	50.78	1,054,732	50.26
11/25/2024	53.21	53.49	51.73	51.92	1,475,956	51.39
11/22/2024	51.95	53.31	51.95	52.80	1,273,591	52.26
11/21/2024	52.16	52.78	52.00	52.28	938,921	51.74
11/20/2024	50.77	51.93	50.77	51.60	1,140,143	51.07
11/19/2024	51.65	52.48	50.78	50.91	1,180,334	50.39
11/18/2024	51.88	52.60	51.62	51.99	1,041,318	51.46
11/15/2024	51.49	52.43	51.11	51.18	1,062,826	50.66
11/14/2024	51.71	51.96	51.19	51.66	951,459	51.13
11/13/2024	51.00	51.77	49.85	51.14	1,138,369	50.62
11/12/2024	52.28	52.91	50.89	50.93	1,555,226	50.41
11/11/2024	53.26	53.84	51.77	52.20	1,973,294	51.66
11/08/2024	53.40	53.88	52.00	53.50	1,459,526	52.95
11/07/2024	54.00	54.27	53.14	53.40	1,155,542	52.85
11/06/2024	52.10	54.21	51.72	53.93	1,455,277	53.38
11/05/2024	49.47	51.00	49.45	50.70	1,146,581	50.18