-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
+4.12% -
3 MONTH PERFORMANCE
-14.56% -
6 MONTH PERFORMANCE
-26.57% -
YEAR-TO-DATE PERFORMANCE
-22.78% -
1 YEAR PERFORMANCE
-23.51%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $50.25 | $51.77 (3.02%) | $52.32 | $50.10 | 1.09 M | $5.15 B |
| 09/30/2024 | $50.59 | $50.67 (0.16%) | $51.28 | $50.33 | 1.81 M | $5.04 B |
| 09/27/2024 | $50.07 | $51.21 (2.28%) | $51.33 | $50.07 | 1.19 M | $5.09 B |
| 09/26/2024 | $50.69 | $49.47 (-2.41%) | $51.10 | $49.10 | 2.57 M | $4.92 B |
| 09/25/2024 | $53.18 | $51.35 (-3.44%) | $53.39 | $51.32 | 1.81 M | $5.11 B |
| 09/24/2024 | $55.35 | $53.37 (-3.58%) | $55.35 | $53.33 | 1.32 M | $5.31 B |
| 09/23/2024 | $54.50 | $54.43 (-0.13%) | $55.35 | $54.08 | 1.01 M | $5.41 B |
| 09/20/2024 | $54.54 | $54.31 (-0.42%) | $54.63 | $53.47 | 1.76 M | $5.40 B |
| 09/19/2024 | $55.98 | $54.74 (-2.22%) | $56.05 | $54.69 | 1.07 M | $5.44 B |
| 09/18/2024 | $54.81 | $54.13 (-1.24%) | $55.28 | $53.88 | 1.03 M | $5.38 B |
| 09/17/2024 | $53.68 | $54.49 (1.51%) | $54.85 | $53.51 | 889,900 | $5.42 B |
| 09/16/2024 | $53.18 | $53.56 (0.71%) | $53.99 | $52.68 | 1.04 M | $5.33 B |
| 09/13/2024 | $53.10 | $52.95 (-0.28%) | $53.75 | $52.54 | 857,183 | $5.26 B |
| 09/12/2024 | $51.89 | $52.49 (1.16%) | $53.10 | $51.19 | 1.01 M | $5.22 B |
| 09/11/2024 | $53.00 | $53.42 (0.79%) | $53.69 | $51.70 | 1.31 M | $5.31 B |
| 09/10/2024 | $53.75 | $53.09 (-1.23%) | $54.05 | $52.31 | 1.42 M | $5.28 B |
| 09/09/2024 | $54.50 | $53.74 (-1.39%) | $54.94 | $53.69 | 1.41 M | $5.34 B |
| 09/06/2024 | $56.21 | $54.47 (-3.1%) | $56.81 | $54.43 | 1.03 M | $5.42 B |
| 09/05/2024 | $57.23 | $56.26 (-1.69%) | $57.30 | $55.96 | 1.46 M | $5.59 B |
| 09/04/2024 | $58.32 | $56.58 (-2.98%) | $58.98 | $56.49 | 1.14 M | $5.63 B |
| 09/03/2024 | $60.40 | $58.19 (-3.66%) | $60.40 | $58.15 | 1.13 M | $5.79 B |
| 08/30/2024 | $61.52 | $61.33 (-0.31%) | $62.39 | $60.51 | 919,238 | $6.10 B |
| 08/29/2024 | $61.14 | $62.30 (1.9%) | $62.46 | $60.44 | 773,800 | $6.19 B |
| 08/28/2024 | $60.82 | $60.54 (-0.46%) | $61.08 | $60.11 | 612,735 | $6.02 B |
| 08/27/2024 | $62.08 | $61.23 (-1.37%) | $62.31 | $60.96 | 655,500 | $6.09 B |
| 08/26/2024 | $62.89 | $62.31 (-0.92%) | $63.60 | $62.20 | 582,999 | $6.20 B |