5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+22.16%
6 MONTH PERFORMANCE
-38.20%
YEAR-TO-DATE PERFORMANCE
-35.34%
1 YEAR PERFORMANCE
-57.78%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $29.80 | $29.72 (-0.27%) | $29.90 | $29.22 | 1.06 M | $2.78 B |
| 07/02/2025 | $30.23 | $29.60 (-2.08%) | $30.23 | $28.80 | 2.04 M | $2.77 B |
| 07/01/2025 | $27.77 | $29.44 (6.01%) | $29.84 | $27.55 | 2.94 M | $2.75 B |
| 06/30/2025 | $28.00 | $27.52 (-1.71%) | $28.06 | $27.40 | 2.42 M | $2.57 B |
| 06/27/2025 | $28.56 | $28.00 (-1.96%) | $28.62 | $27.53 | 3.89 M | $2.62 B |
| 06/26/2025 | $28.45 | $28.50 (0.18%) | $28.80 | $28.11 | 2.13 M | $2.66 B |
| 06/25/2025 | $29.50 | $28.43 (-3.63%) | $29.56 | $28.21 | 2.40 M | $2.66 B |
| 06/24/2025 | $29.79 | $29.71 (-0.27%) | $30.63 | $29.20 | 3.28 M | $2.78 B |
| 06/23/2025 | $33.14 | $30.60 (-7.66%) | $33.34 | $30.47 | 2.50 M | $2.86 B |
| 06/20/2025 | $32.14 | $32.41 (0.84%) | $32.77 | $31.95 | 5.14 M | $3.03 B |
| 06/18/2025 | $33.09 | $31.99 (-3.32%) | $33.50 | $31.98 | 2.29 M | $2.99 B |
| 06/17/2025 | $33.21 | $33.04 (-0.51%) | $34.25 | $32.79 | 2.75 M | $3.09 B |
| 06/16/2025 | $32.76 | $32.95 (0.58%) | $33.45 | $31.94 | 2.55 M | $3.08 B |
| 06/13/2025 | $33.35 | $33.35 (0%) | $34.00 | $32.14 | 3.91 M | $3.12 B |
| 06/12/2025 | $30.29 | $31.33 (3.43%) | $31.39 | $29.79 | 2.90 M | $2.93 B |
| 06/11/2025 | $31.31 | $31.43 (0.38%) | $31.86 | $30.52 | 2.44 M | $2.94 B |
| 06/10/2025 | $30.00 | $30.54 (1.8%) | $31.55 | $29.84 | 2.86 M | $2.85 B |
| 06/09/2025 | $28.94 | $29.46 (1.8%) | $29.79 | $28.57 | 2.07 M | $2.75 B |
| 06/06/2025 | $27.96 | $28.56 (2.15%) | $28.99 | $27.86 | 1.74 M | $2.67 B |
| 06/05/2025 | $27.52 | $27.46 (-0.22%) | $28.20 | $27.08 | 2.54 M | $2.57 B |
| 06/04/2025 | $28.59 | $27.43 (-4.06%) | $28.92 | $27.34 | 2.88 M | $2.56 B |
| 06/03/2025 | $27.70 | $28.51 (2.92%) | $29.10 | $26.80 | 2.65 M | $2.66 B |
| 06/02/2025 | $28.85 | $27.60 (-4.33%) | $28.85 | $27.29 | 2.00 M | $2.58 B |
| 05/30/2025 | $27.75 | $27.37 (-1.37%) | $28.19 | $27.36 | 2.23 M | $2.56 B |
| 05/29/2025 | $28.45 | $28.40 (-0.18%) | $28.77 | $27.73 | 2.26 M | $2.65 B |
| 05/28/2025 | $29.05 | $28.65 (-1.38%) | $29.35 | $28.42 | 1.36 M | $2.68 B |
| 05/27/2025 | $28.26 | $28.85 (2.09%) | $28.96 | $27.68 | 2.42 M | $2.70 B |
| 05/23/2025 | $26.80 | $27.65 (3.17%) | $28.00 | $26.78 | 1.56 M | $2.58 B |
| 05/22/2025 | $27.25 | $27.63 (1.39%) | $27.68 | $26.70 | 1.77 M | $2.58 B |
| 05/21/2025 | $28.60 | $27.55 (-3.67%) | $28.62 | $27.55 | 1.35 M | $2.58 B |
| 05/20/2025 | $28.83 | $28.54 (-1.01%) | $29.11 | $28.46 | 959.92 K | $2.67 B |
| 05/19/2025 | $29.55 | $28.84 (-2.4%) | $29.69 | $28.60 | 1.77 M | $2.70 B |
| 05/16/2025 | $29.49 | $30.13 (2.17%) | $30.38 | $29.09 | 1.98 M | $2.82 B |
| 05/15/2025 | $30.11 | $29.49 (-2.06%) | $30.15 | $29.10 | 1.93 M | $2.76 B |
| 05/14/2025 | $31.39 | $31.09 (-0.96%) | $31.73 | $30.68 | 1.35 M | $2.91 B |
| 05/13/2025 | $30.24 | $31.80 (5.16%) | $32.14 | $29.89 | 2.12 M | $2.97 B |
| 05/12/2025 | $30.35 | $29.70 (-2.14%) | $31.50 | $29.53 | 2.48 M | $2.78 B |
| 05/09/2025 | $28.08 | $27.66 (-1.5%) | $29.00 | $27.35 | 2.69 M | $2.59 B |
| 05/08/2025 | $27.18 | $27.37 (0.7%) | $27.98 | $25.86 | 4.09 M | $2.56 B |
| 05/07/2025 | $27.23 | $27.03 (-0.73%) | $27.52 | $26.85 | 2.34 M | $2.60 B |
| 05/06/2025 | $27.73 | $27.13 (-2.16%) | $28.11 | $27.09 | 1.42 M | $2.61 B |
| 05/05/2025 | $27.88 | $27.25 (-2.26%) | $28.01 | $27.19 | 1.47 M | $2.62 B |
| 05/02/2025 | $28.78 | $28.87 (0.31%) | $29.09 | $28.10 | 1.27 M | $2.78 B |
| 05/01/2025 | $27.20 | $28.31 (4.08%) | $28.93 | $27.08 | 1.92 M | $2.72 B |
| 04/30/2025 | $28.09 | $27.25 (-2.99%) | $28.38 | $26.99 | 2.36 M | $2.62 B |
| 04/29/2025 | $28.99 | $28.84 (-0.52%) | $29.33 | $28.65 | 1.31 M | $2.78 B |
| 04/28/2025 | $29.64 | $29.50 (-0.47%) | $29.75 | $28.82 | 1.70 M | $2.84 B |
| 04/25/2025 | $28.98 | $29.48 (1.73%) | $29.94 | $28.85 | 1.12 M | $2.91 B |
| 04/24/2025 | $29.24 | $29.43 (0.65%) | $29.66 | $28.80 | 1.34 M | $2.91 B |
| 04/23/2025 | $29.93 | $28.69 (-4.14%) | $30.65 | $28.58 | 1.22 M | $2.84 B |
| 04/22/2025 | $29.11 | $29.26 (0.52%) | $29.69 | $28.50 | 1.32 M | $2.89 B |
| 04/21/2025 | $28.10 | $28.34 (0.85%) | $28.42 | $27.63 | 1.89 M | $2.80 B |
| 04/17/2025 | $28.63 | $28.96 (1.15%) | $29.56 | $28.28 | 2.01 M | $2.86 B |
| 04/16/2025 | $26.51 | $27.98 (5.55%) | $28.67 | $26.51 | 2.28 M | $2.77 B |
| 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 |
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.
