Education
About Us
Working with TipRanks
Follow Us
Civitas Resources (CIVI)
NYSE:CIVI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
28.78
29.20
27.32
27.38
27.38
-1.37%
22,402,660
15.00
Jan 28, 2026
28.40
28.59
27.24
27.76
27.76
-0.72%
1,506,309
1.01
Jan 27, 2026
27.85
28.37
27.40
27.96
27.96
+0.65%
2,166,933
1.47
Jan 26, 2026
27.52
28.23
26.64
27.78
27.78
+2.70%
1,222,000
0.83
Jan 23, 2026
27.62
28.41
26.71
27.05
27.05
-0.73%
1,688,758
1.14
Jan 22, 2026
26.92
27.40
26.72
27.25
27.25
+0.11%
1,320,098
0.90
Jan 21, 2026
27.00
28.07
26.73
27.22
27.22
+2.79%
1,238,063
0.84
Jan 20, 2026
26.43
26.97
26.22
26.48
26.48
+0.38%
1,167,251
0.78
Jan 19, 2026
26.60
26.67
26.13
26.38
26.38
0.00%
0
0.00
Jan 16, 2026
26.60
26.67
26.13
26.38
26.38
-0.64%
902,341
0.58
Jan 15, 2026
26.50
26.85
25.83
26.55
26.55
-1.78%
1,146,193
0.73
Jan 14, 2026
26.70
27.94
26.55
27.03
27.03
+2.50%
1,981,700
1.26
Jan 13, 2026
26.28
27.10
26.16
26.37
26.37
+2.09%
1,419,225
0.90
Jan 12, 2026
25.87
26.38
25.60
25.83
25.83
+0.19%
918,597
0.58
Jan 09, 2026
26.71
26.71
25.40
25.78
25.78
-2.05%
1,781,567
1.11
Jan 08, 2026
25.79
26.75
25.38
26.32
26.32
+2.89%
1,644,654
1.02
Jan 07, 2026
26.63
26.73
25.41
25.58
25.58
-4.19%
1,336,700
0.82
Jan 06, 2026
27.18
27.50
26.56
26.70
26.70
-0.96%
1,562,442
0.93
Jan 05, 2026
28.40
28.58
26.07
26.96
26.96
-2.99%
1,275,312
0.76
Jan 02, 2026
26.98
27.85
26.75
27.79
27.79
+2.58%
860,170
0.50
Jan 01, 2026
27.39
27.39
26.85
27.09
27.09
0.00%
0
0.00
Dec 31, 2025
27.39
27.39
26.85
27.09
27.09
-0.59%
844,128
0.48
Dec 30, 2025
27.30
27.72
27.24
27.25
27.25
+0.26%
1,143,822
0.64
Dec 29, 2025
27.27
27.31
26.92
27.18
27.18
+1.04%
1,161,298
0.63
Dec 26, 2025
26.90
27.17
26.51
26.90
26.90
-0.77%
731,225
0.38
Dec 25, 2025
27.26
27.27
26.97
27.11
27.11
0.00%
0
0.00
Dec 24, 2025
27.26
27.27
26.97
27.11
27.11
-0.29%
465,843
0.23
Dec 23, 2025
27.66
27.68
26.70
27.19
27.19
-1.13%
945,688
0.47
Dec 22, 2025
27.59
28.28
27.40
27.50
27.50
+1.48%
1,282,820
0.64
Dec 19, 2025
27.06
27.57
27.06
27.10
27.10
+0.41%
3,975,811
1.99
Dec 18, 2025
28.40
28.40
26.95
26.99
26.99
-5.33%
1,684,940
0.83
Dec 17, 2025
27.26
28.56
27.14
28.51
28.51
+6.38%
1,515,477
0.73
Dec 16, 2025
27.57
27.65
26.41
26.80
26.80
-4.11%
1,760,602
0.84
Dec 15, 2025
29.00
29.01
27.64
27.95
27.95
-3.05%
1,533,337
0.73
Dec 12, 2025
30.08
30.17
29.23
29.33
28.83
-1.38%
1,081,803
0.51
Dec 11, 2025
29.85
30.23
29.52
29.74
29.23
-2.01%
1,362,471
0.64
Dec 10, 2025
29.64
30.48
29.04
30.35
29.83
+1.74%
2,228,118
1.05
Dec 09, 2025
29.46
30.01
29.34
29.83
29.32
+1.12%
905,939
0.42
Dec 08, 2025
29.88
30.47
29.44
29.50
29.00
-2.93%
1,247,347
0.58
Dec 05, 2025
30.25
31.40
30.21
30.39
29.87
-0.23%
1,420,914
0.65
Dec 04, 2025
30.69
31.08
30.14
30.46
29.94
+0.23%
1,417,638
0.64
Dec 03, 2025
29.62
30.51
29.50
30.39
29.87
+3.75%
1,146,448
0.51
Dec 02, 2025
29.35
29.57
28.98
29.29
28.79
-1.38%
994,749
0.43
Dec 01, 2025
29.15
29.99
28.87
29.70
29.19
+1.12%
1,173,771
0.50
Nov 28, 2025
28.47
29.39
28.35
29.37
28.87
+3.23%
649,517
0.27
Nov 27, 2025
28.06
28.98
28.06
28.45
27.97
0.00%
0
0.00
Nov 26, 2025
28.06
28.98
28.06
28.45
27.97
+1.57%
1,097,095
0.45
Nov 25, 2025
27.66
28.01
27.27
28.01
27.53
-0.04%
783,975
0.32
Nov 24, 2025
27.12
28.10
26.70
28.02
27.54
+2.23%
1,238,036
0.50
Nov 21, 2025
27.53
27.72
26.79
27.41
26.94
-0.51%
1,563,393
0.64
Rows: