5 DAY PERFORMANCE
+9.18%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
-31.56%
YEAR-TO-DATE PERFORMANCE
+3.95%
1 YEAR PERFORMANCE
-29.96%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $46.74 | $47.70 (2.05%) | $48.05 | $46.61 | 812,766 | $4.67 B |
| 12/31/2024 | $44.68 | $45.87 (2.66%) | $45.94 | $44.44 | 853,237 | $4.49 B |
| 12/30/2024 | $44.08 | $44.62 (1.23%) | $45.24 | $43.64 | 1.13 M | $4.37 B |
| 12/27/2024 | $43.92 | $43.67 (-0.57%) | $44.71 | $43.51 | 1.05 M | $4.28 B |
| 12/26/2024 | $43.89 | $43.85 (-0.09%) | $44.31 | $43.43 | 1.04 M | $4.29 B |
| 12/24/2024 | $43.20 | $43.95 (1.74%) | $44.05 | $42.81 | 498,728 | $4.30 B |
| 12/23/2024 | $42.87 | $43.21 (0.79%) | $43.21 | $42.32 | 1.28 M | $4.23 B |
| 12/20/2024 | $42.78 | $42.83 (0.12%) | $43.52 | $42.48 | 3.89 M | $4.19 B |
| 12/19/2024 | $44.51 | $42.79 (-3.86%) | $44.78 | $42.48 | 2.04 M | $4.19 B |
| 12/18/2024 | $45.17 | $43.50 (-3.7%) | $45.72 | $43.47 | 1.49 M | $4.26 B |
| 12/17/2024 | $45.00 | $44.99 (-0.02%) | $45.17 | $43.79 | 1.34 M | $4.40 B |
| 12/16/2024 | $47.42 | $45.60 (-3.84%) | $47.58 | $45.53 | 2.08 M | $4.46 B |
| 12/13/2024 | $48.26 | $48.05 (-0.44%) | $48.45 | $47.58 | 1.48 M | $4.70 B |
| 12/12/2024 | $48.42 | $48.78 (0.74%) | $48.87 | $47.77 | 1.35 M | $4.78 B |
| 12/11/2024 | $47.25 | $48.54 (2.73%) | $48.73 | $46.91 | 2.04 M | $4.75 B |
| 12/10/2024 | $47.54 | $47.07 (-0.99%) | $47.87 | $46.93 | 915,649 | $4.61 B |
| 12/09/2024 | $47.87 | $47.35 (-1.09%) | $48.43 | $47.25 | 1.77 M | $4.64 B |
| 12/06/2024 | $48.28 | $46.96 (-2.73%) | $48.28 | $46.18 | 1.44 M | $4.60 B |
| 12/05/2024 | $49.26 | $48.28 (-1.99%) | $49.69 | $48.24 | 1.30 M | $4.73 B |
| 12/04/2024 | $51.10 | $48.60 (-4.89%) | $51.35 | $48.40 | 1.50 M | $4.76 B |
| 12/03/2024 | $51.50 | $51.06 (-0.85%) | $51.60 | $50.39 | 747,047 | $5.00 B |
| 12/02/2024 | $52.00 | $50.89 (-2.13%) | $52.16 | $50.25 | 1.12 M | $4.98 B |
| 11/29/2024 | $51.47 | $51.88 (0.8%) | $52.28 | $51.47 | 742,000 | $5.08 B |
| 11/27/2024 | $50.86 | $51.47 (1.2%) | $52.37 | $50.86 | 771,942 | $5.04 B |
| 11/26/2024 | $51.95 | $50.78 (-2.25%) | $52.08 | $50.54 | 1.05 M | $4.97 B |
| 11/25/2024 | $53.21 | $51.92 (-2.42%) | $53.49 | $51.73 | 1.48 M | $5.08 B |
| 11/22/2024 | $51.95 | $52.80 (1.64%) | $53.31 | $51.95 | 1.27 M | $5.17 B |
| 11/21/2024 | $52.16 | $52.28 (0.23%) | $52.79 | $52.00 | 938,921 | $5.12 B |
| 11/20/2024 | $50.77 | $51.60 (1.63%) | $51.93 | $50.77 | 1.14 M | $5.05 B |
| 11/19/2024 | $51.65 | $50.91 (-1.43%) | $52.48 | $50.78 | 1.18 M | $4.98 B |
| 11/18/2024 | $51.88 | $51.99 (0.21%) | $52.61 | $51.62 | 1.04 M | $5.09 B |
| 11/15/2024 | $51.49 | $51.18 (-0.6%) | $52.43 | $51.11 | 1.06 M | $5.01 B |
| 11/14/2024 | $51.71 | $51.66 (-0.1%) | $51.96 | $51.19 | 951,561 | $5.06 B |
| 11/13/2024 | $51.00 | $51.14 (0.27%) | $51.77 | $49.86 | 1.14 M | $5.01 B |
| 11/12/2024 | $52.28 | $50.93 (-2.58%) | $52.91 | $50.89 | 1.56 M | $4.99 B |
| 11/11/2024 | $53.26 | $52.20 (-1.99%) | $53.84 | $51.77 | 1.97 M | $5.11 B |
| 11/08/2024 | $53.40 | $53.50 (0.19%) | $53.88 | $52.00 | 1.46 M | $5.24 B |
| 11/07/2024 | $54.00 | $53.40 (-1.11%) | $54.27 | $53.14 | 1.16 M | $5.23 B |
| 11/06/2024 | $52.10 | $53.93 (3.51%) | $54.21 | $51.72 | 1.46 M | $5.28 B |
| 11/05/2024 | $49.47 | $50.70 (2.49%) | $51.00 | $49.45 | 1.15 M | $4.96 B |
| 11/04/2024 | $49.00 | $49.48 (0.98%) | $50.07 | $48.89 | 1.33 M | $4.84 B |
| 11/01/2024 | $49.19 | $48.31 (-1.79%) | $49.64 | $48.13 | 761,733 | $4.80 B |
| 10/31/2024 | $49.44 | $48.79 (-1.31%) | $49.59 | $48.55 | 958,094 | $4.85 B |
| 10/30/2024 | $48.96 | $49.04 (0.16%) | $49.89 | $48.80 | 916,223 | $4.88 B |
| 10/29/2024 | $49.22 | $48.59 (-1.28%) | $49.29 | $48.05 | 896,720 | $4.83 B |
| 10/28/2024 | $49.07 | $49.26 (0.39%) | $49.70 | $48.81 | 1.51 M | $4.90 B |
| 10/25/2024 | $51.25 | $50.71 (-1.05%) | $51.80 | $50.49 | 1.05 M | $5.04 B |
| 10/24/2024 | $50.47 | $50.81 (0.67%) | $50.82 | $49.92 | 862,956 | $5.05 B |
| 10/23/2024 | $50.51 | $50.18 (-0.65%) | $50.83 | $49.71 | 1.22 M | $4.99 B |
| 10/22/2024 | $50.86 | $50.75 (-0.22%) | $51.16 | $50.30 | 1.06 M | $5.05 B |
| 10/21/2024 | $51.30 | $50.30 (-1.95%) | $51.35 | $50.23 | 871,100 | $5.00 B |
| 10/18/2024 | $51.20 | $50.80 (-0.78%) | $51.39 | $50.37 | 740,910 | $5.05 B |
| 10/17/2024 | $50.82 | $51.44 (1.22%) | $51.45 | $50.63 | 934,139 | $5.11 B |
| 10/16/2024 | $50.65 | $50.84 (0.38%) | $51.41 | $50.55 | 1.36 M | $5.05 B |
| 10/15/2024 | $51.10 | $50.23 (-1.7%) | $51.39 | $50.10 | 1.46 M | $4.99 B |
| 10/14/2024 | $53.47 | $53.06 (-0.77%) | $53.70 | $52.85 | 878,793 | $5.28 B |
| 10/11/2024 | $53.34 | $54.27 (1.74%) | $54.76 | $53.34 | 890,100 | $5.40 B |
| 10/10/2024 | $53.24 | $53.66 (0.79%) | $54.11 | $52.78 | 815,327 | $5.34 B |
| 10/09/2024 | $52.75 | $53.04 (0.55%) | $53.54 | $52.50 | 661,631 | $5.27 B |
| 10/08/2024 | $53.60 | $53.38 (-0.41%) | $53.94 | $52.61 | 1.35 M | $5.31 B |
| 10/07/2024 | $54.35 | $54.92 (1.05%) | $55.08 | $54.02 | 1.17 M | $5.46 B |
| 10/04/2024 | $54.59 | $54.23 (-0.66%) | $54.72 | $53.50 | 1.49 M | $5.39 B |
| 10/03/2024 | $52.28 | $53.70 (2.72%) | $53.85 | $51.52 | 1.37 M | $5.34 B |
| 10/02/2024 | $52.49 | $52.08 (-0.78%) | $53.00 | $51.32 | 1.52 M | $5.18 B |