-
5 DAY PERFORMANCE
+7.03% -
1 MONTH PERFORMANCE
-3.61% -
3 MONTH PERFORMANCE
-19.81% -
6 MONTH PERFORMANCE
-28.46% -
YEAR-TO-DATE PERFORMANCE
-20.69% -
1 YEAR PERFORMANCE
-22.17%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $54.59 | $54.23 (-0.66%) | $54.72 | $53.50 | 1.46 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 |
| 08/23/2024 | $61.41 | $61.80 (0.64%) | $62.27 | $61.15 | 825,202 | $6.14 B |
| 08/22/2024 | $61.80 | $60.78 (-1.65%) | $62.00 | $60.73 | 717,100 | $6.04 B |
| 08/21/2024 | $61.50 | $61.70 (0.33%) | $61.81 | $61.04 | 775,925 | $6.13 B |
| 08/20/2024 | $62.81 | $60.75 (-3.28%) | $63.00 | $60.58 | 782,400 | $6.04 B |
| 08/19/2024 | $63.10 | $62.87 (-0.36%) | $63.82 | $62.69 | 904,700 | $6.25 B |
| 08/16/2024 | $62.94 | $63.01 (0.11%) | $63.59 | $62.58 | 974,836 | $6.26 B |
| 08/15/2024 | $62.45 | $63.75 (2.08%) | $63.80 | $62.23 | 914,000 | $6.34 B |
| 08/14/2024 | $61.90 | $61.88 (-0.03%) | $62.19 | $61.43 | 869,336 | $6.15 B |
| 08/13/2024 | $61.52 | $61.57 (0.08%) | $61.83 | $60.85 | 967,530 | $6.12 B |
| 08/12/2024 | $61.00 | $61.93 (1.52%) | $62.08 | $60.96 | 932,400 | $6.16 B |
| 08/09/2024 | $60.93 | $60.43 (-0.82%) | $61.08 | $60.18 | 1.35 M | $6.01 B |
| 08/08/2024 | $60.00 | $61.13 (1.88%) | $61.57 | $59.98 | 1.27 M | $6.08 B |
| 08/07/2024 | $59.93 | $59.50 (-0.72%) | $61.11 | $58.85 | 2.31 M | $5.92 B |
| 08/06/2024 | $58.05 | $58.48 (0.74%) | $59.63 | $57.57 | 1.43 M | $5.81 B |
| 08/05/2024 | $58.21 | $58.01 (-0.34%) | $59.17 | $55.76 | 2.55 M | $5.77 B |
| 08/02/2024 | $61.85 | $60.51 (-2.17%) | $64.20 | $59.61 | 3.54 M | $6.02 B |
| 08/01/2024 | $69.90 | $67.14 (-3.95%) | $70.66 | $66.38 | 1.39 M | $6.68 B |
| 07/31/2024 | $70.51 | $69.76 (-1.06%) | $71.06 | $69.76 | 741,702 | $6.94 B |
| 07/30/2024 | $68.69 | $68.99 (0.44%) | $69.85 | $68.60 | 945,257 | $6.86 B |
| 07/29/2024 | $70.84 | $68.78 (-2.91%) | $71.33 | $67.77 | 1.28 M | $6.84 B |
| 07/26/2024 | $70.29 | $70.83 (0.77%) | $70.89 | $69.25 | 884,200 | $7.12 B |
| 07/25/2024 | $70.22 | $70.12 (-0.14%) | $70.89 | $69.18 | 688,600 | $7.05 B |
| 07/24/2024 | $70.65 | $69.53 (-1.59%) | $71.10 | $69.33 | 655,446 | $6.99 B |
| 07/23/2024 | $70.78 | $70.09 (-0.97%) | $70.94 | $69.58 | 1.10 M | $7.05 B |
| 07/22/2024 | $71.58 | $71.31 (-0.38%) | $71.75 | $70.15 | 951,422 | $7.17 B |
| 07/19/2024 | $71.90 | $71.93 (0.04%) | $72.33 | $71.35 | 666,300 | $7.23 B |
| 07/18/2024 | $72.88 | $72.05 (-1.14%) | $73.35 | $71.96 | 860,000 | $7.24 B |
| 07/17/2024 | $72.46 | $72.73 (0.37%) | $74.04 | $72.31 | 1.02 M | $7.31 B |
| 07/16/2024 | $71.20 | $72.06 (1.21%) | $72.50 | $70.74 | 948,000 | $7.25 B |
| 07/15/2024 | $70.21 | $71.46 (1.78%) | $72.39 | $69.74 | 1.47 M | $7.19 B |
| 07/12/2024 | $70.00 | $69.94 (-0.09%) | $70.01 | $69.18 | 1.05 M | $7.03 B |
| 07/11/2024 | $68.33 | $69.51 (1.73%) | $69.83 | $68.07 | 982,613 | $6.99 B |
| 07/10/2024 | $67.26 | $68.07 (1.2%) | $68.20 | $66.97 | 669,523 | $6.84 B |
| 07/09/2024 | $67.09 | $66.94 (-0.22%) | $67.71 | $66.68 | 794,135 | $6.73 B |
| 07/08/2024 | $67.13 | $67.42 (0.43%) | $67.63 | $66.91 | 814,249 | $6.78 B |
| 07/05/2024 | $69.95 | $67.63 (-3.32%) | $69.95 | $67.26 | 1.47 M | $6.80 B |