5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-21.95%
3 MONTH PERFORMANCE
-52.11%
6 MONTH PERFORMANCE
-47.76%
YEAR-TO-DATE PERFORMANCE
-42.79%
1 YEAR PERFORMANCE
-64.33%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $26.42 | $26.25 (-0.64%) | $27.36 | $26.20 | 1.86 M | $2.60 B |
| 04/14/2025 | $28.54 | $26.75 (-6.27%) | $28.80 | $26.47 | 2.59 M | $2.64 B |
| 04/11/2025 | $26.90 | $27.31 (1.52%) | $27.58 | $26.02 | 3.54 M | $2.70 B |
| 04/10/2025 | $28.62 | $26.58 (-7.13%) | $28.62 | $25.51 | 5.18 M | $2.63 B |
| 04/09/2025 | $23.83 | $30.30 (27.15%) | $30.86 | $23.51 | 5.23 M | $3.00 B |
| 04/08/2025 | $26.28 | $24.31 (-7.5%) | $26.43 | $23.58 | 4.80 M | $2.40 B |
| 04/07/2025 | $23.93 | $24.96 (4.3%) | $26.66 | $22.79 | 6.30 M | $2.47 B |
| 04/04/2025 | $27.50 | $24.28 (-11.71%) | $28.03 | $23.46 | 4.25 M | $2.40 B |
| 04/03/2025 | $32.43 | $29.34 (-9.53%) | $32.55 | $29.19 | 3.05 M | $2.90 B |
| 04/02/2025 | $33.61 | $35.09 (4.4%) | $35.13 | $33.60 | 2.44 M | $3.47 B |
| 04/01/2025 | $34.65 | $34.28 (-1.07%) | $34.81 | $33.75 | 1.54 M | $3.39 B |
| 03/31/2025 | $34.56 | $34.89 (0.95%) | $35.35 | $34.26 | 1.63 M | $3.45 B |
| 03/28/2025 | $35.00 | $35.02 (0.06%) | $35.37 | $34.46 | 1.17 M | $3.46 B |
| 03/27/2025 | $36.20 | $35.14 (-2.93%) | $36.33 | $34.99 | 1.58 M | $3.47 B |
| 03/26/2025 | $36.95 | $36.21 (-2%) | $37.14 | $36.13 | 1.05 M | $3.58 B |
| 03/25/2025 | $37.00 | $36.34 (-1.78%) | $37.42 | $35.90 | 2.08 M | $3.59 B |
| 03/24/2025 | $34.74 | $36.44 (4.89%) | $36.62 | $34.66 | 2.09 M | $3.60 B |
| 03/21/2025 | $35.43 | $34.79 (-1.81%) | $35.53 | $34.60 | 4.36 M | $3.44 B |
| 03/20/2025 | $35.71 | $35.76 (0.14%) | $36.14 | $35.44 | 1.50 M | $3.54 B |
| 03/19/2025 | $34.45 | $36.19 (5.05%) | $36.55 | $34.45 | 2.50 M | $3.58 B |
| 03/18/2025 | $35.54 | $34.67 (-2.45%) | $35.95 | $34.32 | 1.34 M | $3.43 B |
| 03/17/2025 | $34.09 | $35.04 (2.79%) | $35.20 | $33.76 | 1.78 M | $3.46 B |
| 03/14/2025 | $32.32 | $33.62 (4.02%) | $33.68 | $32.27 | 1.94 M | $3.32 B |
| 03/13/2025 | $34.73 | $32.63 (-6.05%) | $34.90 | $32.36 | 2.01 M | $3.23 B |
| 03/12/2025 | $33.33 | $34.94 (4.83%) | $35.60 | $32.93 | 2.91 M | $3.45 B |
| 03/11/2025 | $32.41 | $33.00 (1.82%) | $33.66 | $32.25 | 4.18 M | $3.26 B |
| 03/10/2025 | $33.79 | $32.05 (-5.15%) | $34.02 | $31.69 | 2.84 M | $3.17 B |
| 03/07/2025 | $33.23 | $33.52 (0.87%) | $34.07 | $32.77 | 1.64 M | $3.31 B |
| 03/06/2025 | $32.75 | $32.68 (-0.21%) | $33.23 | $31.96 | 2.17 M | $3.23 B |
| 03/05/2025 | $33.50 | $33.08 (-1.25%) | $34.01 | $31.89 | 3.29 M | $3.27 B |
| 03/04/2025 | $34.62 | $34.54 (-0.23%) | $35.08 | $33.47 | 2.72 M | $3.41 B |
| 03/03/2025 | $38.75 | $35.20 (-9.16%) | $39.14 | $34.83 | 3.00 M | $3.48 B |
| 02/28/2025 | $38.01 | $38.34 (0.87%) | $38.51 | $37.49 | 2.55 M | $3.79 B |
| 02/27/2025 | $39.86 | $38.34 (-3.81%) | $40.36 | $38.28 | 4.06 M | $3.79 B |
| 02/26/2025 | $40.22 | $39.79 (-1.07%) | $40.76 | $38.60 | 5.57 M | $3.93 B |
| 02/25/2025 | $45.36 | $40.35 (-11.04%) | $45.36 | $40.26 | 7.29 M | $3.99 B |
| 02/24/2025 | $49.34 | $49.30 (-0.08%) | $49.82 | $48.92 | 1.29 M | $4.87 B |
| 02/21/2025 | $50.55 | $49.06 (-2.95%) | $50.64 | $48.88 | 1.60 M | $4.85 B |
| 02/20/2025 | $50.99 | $50.99 (0%) | $51.58 | $50.38 | 1.28 M | $4.99 B |
| 02/19/2025 | $50.97 | $51.10 (0.26%) | $51.99 | $50.90 | 1.08 M | $5.00 B |
| 02/18/2025 | $50.86 | $50.87 (0.02%) | $51.55 | $49.51 | 1.29 M | $4.98 B |
| 02/14/2025 | $49.50 | $50.24 (1.49%) | $50.35 | $49.31 | 875,423 | $4.92 B |
| 02/13/2025 | $48.86 | $49.03 (0.35%) | $49.29 | $48.01 | 1.27 M | $4.80 B |
| 02/12/2025 | $50.71 | $48.75 (-3.87%) | $51.52 | $48.68 | 1.05 M | $4.77 B |
| 02/11/2025 | $50.92 | $51.58 (1.3%) | $52.22 | $50.75 | 1.08 M | $5.05 B |
| 02/10/2025 | $48.52 | $50.54 (4.16%) | $50.70 | $48.51 | 1.13 M | $4.95 B |
| 02/07/2025 | $48.22 | $47.88 (-0.71%) | $48.55 | $47.65 | 1.26 M | $4.69 B |
| 02/06/2025 | $49.52 | $48.09 (-2.89%) | $49.70 | $47.78 | 1.19 M | $4.71 B |
| 02/05/2025 | $50.23 | $49.13 (-2.19%) | $50.31 | $49.02 | 1.18 M | $4.81 B |
| 02/04/2025 | $49.20 | $50.35 (2.34%) | $50.91 | $48.91 | 1.54 M | $4.93 B |
| 02/03/2025 | $50.41 | $49.90 (-1.01%) | $51.17 | $49.30 | 1.25 M | $4.89 B |
| 01/31/2025 | $51.62 | $50.76 (-1.67%) | $51.85 | $50.04 | 1.14 M | $4.97 B |
| 01/30/2025 | $52.13 | $51.58 (-1.06%) | $52.57 | $51.28 | 865,449 | $5.05 B |
| 01/29/2025 | $51.20 | $51.93 (1.43%) | $52.00 | $50.40 | 1.01 M | $5.08 B |
| 01/28/2025 | $50.92 | $51.30 (0.75%) | $51.86 | $50.55 | 1.17 M | $5.02 B |
| 01/27/2025 | $51.00 | $50.71 (-0.57%) | $52.21 | $50.46 | 1.11 M | $4.96 B |
| 01/24/2025 | $52.50 | $51.17 (-2.53%) | $52.76 | $51.10 | 1.28 M | $5.01 B |
| 01/23/2025 | $52.50 | $52.12 (-0.72%) | $53.02 | $51.64 | 1.22 M | $5.10 B |
| 01/22/2025 | $52.41 | $52.17 (-0.46%) | $53.44 | $52.11 | 948,283 | $5.11 B |
| 01/21/2025 | $53.18 | $52.75 (-0.81%) | $53.36 | $52.17 | 1.58 M | $5.16 B |
| 01/17/2025 | $54.62 | $53.51 (-2.03%) | $54.83 | $52.89 | 1.23 M | $5.24 B |
| 01/16/2025 | $54.05 | $54.75 (1.3%) | $55.35 | $54.05 | 1.82 M | $5.36 B |
| 01/15/2025 | $54.40 | $54.79 (0.72%) | $55.07 | $53.76 | 1.82 M | $5.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
