Education
About Us
Working with TipRanks
Follow Us
Civitas Resources (CIVI)
NYSE:CIVI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
27.06
27.57
27.06
27.10
27.10
+0.41%
3,975,811
1.94
Dec 18, 2025
28.40
28.40
26.95
26.99
26.99
-5.33%
1,684,940
0.80
Dec 17, 2025
27.26
28.56
27.14
28.51
28.51
+6.38%
1,515,477
0.71
Dec 16, 2025
27.57
27.65
26.41
26.80
26.80
-4.11%
1,760,602
0.83
Dec 15, 2025
29.00
29.01
27.64
27.95
27.95
-3.05%
1,533,337
0.72
Dec 12, 2025
30.08
30.17
29.23
29.33
28.83
+0.33%
1,081,803
0.50
Dec 11, 2025
29.85
30.23
29.52
29.74
29.23
-0.31%
1,362,471
0.63
Dec 10, 2025
29.64
30.48
29.04
30.35
29.83
+3.51%
2,228,118
1.03
Dec 09, 2025
29.46
30.01
29.34
29.83
29.32
+2.87%
905,939
0.41
Dec 08, 2025
29.88
30.47
29.44
29.50
29.00
-1.24%
1,247,347
0.56
Dec 05, 2025
30.25
31.40
30.21
30.39
29.87
+1.50%
1,420,914
0.63
Dec 04, 2025
30.69
31.08
30.14
30.46
29.94
+1.97%
1,417,638
0.62
Dec 03, 2025
29.62
30.51
29.50
30.39
29.87
+5.56%
1,146,448
0.49
Dec 02, 2025
29.35
29.57
28.98
29.29
28.79
+0.33%
994,749
0.42
Dec 01, 2025
29.15
29.99
28.87
29.70
29.19
+2.88%
1,173,771
0.49
Nov 28, 2025
28.47
29.39
28.35
29.37
28.87
+5.02%
649,517
0.27
Nov 26, 2025
28.06
28.98
28.06
28.45
27.96
+3.33%
1,097,095
0.45
Nov 25, 2025
27.66
28.01
27.27
28.01
27.53
+1.70%
783,975
0.32
Nov 24, 2025
27.12
28.10
26.70
28.02
27.54
+4.00%
1,238,036
0.50
Nov 21, 2025
27.53
27.72
26.79
27.41
26.94
+1.22%
1,563,393
0.62
Nov 20, 2025
28.70
29.28
27.45
27.55
27.08
-1.38%
2,046,943
0.81
Nov 19, 2025
28.05
28.68
27.51
28.42
27.94
+0.67%
1,180,356
0.46
Nov 18, 2025
26.81
28.95
26.69
28.72
28.23
+5.44%
1,982,333
0.77
Nov 17, 2025
28.46
28.57
27.52
27.71
27.24
-0.84%
1,390,514
0.53
Nov 14, 2025
28.32
28.43
27.46
28.43
27.94
+1.70%
1,983,660
0.76
Nov 13, 2025
27.93
29.40
27.93
28.44
27.96
+3.78%
2,135,463
0.80
Nov 12, 2025
29.09
29.35
27.75
27.88
27.40
-1.55%
1,729,155
0.65
Nov 11, 2025
27.85
29.09
27.70
28.81
28.32
+6.74%
1,897,977
0.70
Nov 10, 2025
27.63
27.83
26.75
27.46
26.99
+2.41%
1,713,127
0.63
Nov 07, 2025
27.00
28.00
26.55
27.28
26.81
+5.33%
2,739,126
1.01
Nov 06, 2025
26.34
26.84
25.98
26.35
25.90
+3.86%
2,671,345
0.98
Nov 05, 2025
27.00
27.73
25.77
25.81
25.37
-2.71%
4,503,187
1.64
Nov 04, 2025
27.16
27.70
26.55
26.99
26.53
-2.63%
3,061,682
1.12
Nov 03, 2025
29.21
29.25
27.68
28.20
27.72
-0.49%
4,580,725
1.68
Oct 31, 2025
28.86
29.23
28.48
28.83
28.34
+2.13%
1,089,005
0.40
Oct 30, 2025
28.39
29.29
28.25
28.72
28.23
+1.60%
1,378,228
0.50
Oct 29, 2025
28.25
29.15
28.25
28.76
28.27
+3.65%
1,563,492
0.57
Oct 28, 2025
28.24
28.64
27.85
28.23
27.75
+0.49%
1,451,272
0.53
Oct 27, 2025
29.03
29.48
28.53
28.58
28.09
+1.88%
1,180,681
0.43
Oct 24, 2025
29.29
29.46
28.51
28.54
28.05
-0.39%
1,085,550
0.39
Oct 23, 2025
28.65
29.22
28.38
29.15
28.65
+8.20%
2,461,804
0.90
Oct 22, 2025
27.63
27.79
26.76
27.41
26.94
+1.70%
2,383,971
0.87
Oct 21, 2025
27.32
27.89
27.04
27.42
26.95
+2.33%
1,986,021
0.73
Oct 20, 2025
27.77
28.25
27.07
27.26
26.80
+0.26%
2,483,352
0.91
Oct 17, 2025
28.01
28.02
27.37
27.66
27.19
+0.57%
1,941,932
0.72
Oct 16, 2025
28.75
29.03
27.63
27.98
27.50
-0.19%
2,132,268
0.79
Oct 15, 2025
29.18
29.18
28.41
28.52
28.03
+0.36%
1,788,470
0.67
Oct 14, 2025
29.70
30.23
28.90
28.91
28.42
-4.29%
2,113,834
0.79
Oct 13, 2025
29.82
31.22
29.60
30.73
30.21
+6.05%
2,561,598
0.96
Oct 10, 2025
32.22
32.36
29.42
29.48
28.98
-8.95%
2,999,004
1.12
Rows: