5 DAY PERFORMANCE
+19.02%
1 MONTH PERFORMANCE
+27.79%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+22.06%
YEAR-TO-DATE PERFORMANCE
-24.00%
1 YEAR PERFORMANCE
-25.77%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.25 | $30.39 (0.46%) | $31.40 | $30.21 | 1.42 M | $2.70 B |
| 12/04/2025 | $30.69 | $30.46 (-0.75%) | $31.08 | $30.14 | 1.42 M | $2.71 B |
| 12/03/2025 | $29.62 | $30.39 (2.6%) | $30.51 | $29.50 | 1.15 M | $2.70 B |
| 12/02/2025 | $29.35 | $29.29 (-0.2%) | $29.57 | $28.98 | 994.75 K | $2.60 B |
| 12/01/2025 | $29.15 | $29.70 (1.89%) | $29.99 | $28.87 | 1.17 M | $2.64 B |
| 11/28/2025 | $28.47 | $29.37 (3.16%) | $29.39 | $28.35 | 649.52 K | $2.61 B |
| 11/26/2025 | $28.06 | $28.45 (1.39%) | $28.98 | $28.06 | 1.10 M | $2.53 B |
| 11/25/2025 | $27.66 | $28.01 (1.27%) | $28.01 | $27.27 | 784.00 K | $2.49 B |
| 11/24/2025 | $27.12 | $28.02 (3.32%) | $28.10 | $26.70 | 1.24 M | $2.49 B |
| 11/21/2025 | $27.53 | $27.41 (-0.44%) | $27.72 | $26.79 | 1.56 M | $2.44 B |
| 11/20/2025 | $28.70 | $27.55 (-4.01%) | $29.28 | $27.45 | 2.05 M | $2.45 B |
| 11/19/2025 | $28.05 | $28.42 (1.32%) | $28.68 | $27.51 | 1.18 M | $2.53 B |
| 11/18/2025 | $26.81 | $28.72 (7.12%) | $28.95 | $26.69 | 1.98 M | $2.55 B |
| 11/17/2025 | $28.46 | $27.71 (-2.64%) | $28.57 | $27.52 | 1.39 M | $2.46 B |
| 11/14/2025 | $28.32 | $28.43 (0.39%) | $28.43 | $27.46 | 1.98 M | $2.53 B |
| 11/13/2025 | $27.93 | $28.44 (1.83%) | $29.40 | $27.93 | 2.14 M | $2.53 B |
| 11/12/2025 | $29.09 | $27.88 (-4.16%) | $29.35 | $27.75 | 1.73 M | $2.48 B |
| 11/11/2025 | $27.85 | $28.81 (3.45%) | $29.09 | $27.70 | 1.90 M | $2.56 B |
| 11/10/2025 | $27.63 | $27.46 (-0.62%) | $27.83 | $26.75 | 1.71 M | $2.44 B |
| 11/07/2025 | $27.00 | $27.28 (1.04%) | $28.00 | $26.55 | 2.74 M | $2.42 B |
| 11/06/2025 | $26.34 | $26.35 (0.04%) | $26.84 | $25.98 | 2.67 M | $2.34 B |
| 11/05/2025 | $27.00 | $25.81 (-4.41%) | $27.73 | $25.77 | 4.50 M | $2.29 B |
| 11/04/2025 | $27.16 | $26.99 (-0.63%) | $27.70 | $26.55 | 3.06 M | $2.40 B |
| 11/03/2025 | $29.21 | $28.20 (-3.46%) | $29.25 | $27.68 | 4.58 M | $2.51 B |
| 10/31/2025 | $28.86 | $28.83 (-0.1%) | $29.23 | $28.48 | 1.09 M | $2.67 B |
| 10/30/2025 | $28.39 | $28.72 (1.16%) | $29.29 | $28.25 | 1.38 M | $2.66 B |
| 10/29/2025 | $28.25 | $28.76 (1.81%) | $29.15 | $28.25 | 1.56 M | $2.66 B |
| 10/28/2025 | $28.24 | $28.23 (-0.04%) | $28.64 | $27.85 | 1.45 M | $2.61 B |
| 10/27/2025 | $29.03 | $28.58 (-1.55%) | $29.48 | $28.53 | 1.18 M | $2.65 B |
| 10/24/2025 | $29.29 | $28.54 (-2.56%) | $29.46 | $28.51 | 1.09 M | $2.64 B |
| 10/23/2025 | $28.65 | $29.15 (1.75%) | $29.22 | $28.38 | 2.46 M | $2.70 B |
| 10/22/2025 | $27.63 | $27.41 (-0.8%) | $27.79 | $26.76 | 2.38 M | $2.54 B |
| 10/21/2025 | $27.32 | $27.42 (0.37%) | $27.89 | $27.04 | 1.99 M | $2.54 B |
| 10/20/2025 | $27.77 | $27.26 (-1.84%) | $28.25 | $27.07 | 2.48 M | $2.52 B |
| 10/17/2025 | $28.01 | $27.66 (-1.25%) | $28.02 | $27.37 | 1.94 M | $2.56 B |
| 10/16/2025 | $28.75 | $27.98 (-2.68%) | $29.03 | $27.63 | 2.13 M | $2.59 B |
| 10/15/2025 | $29.18 | $28.52 (-2.26%) | $29.18 | $28.41 | 1.79 M | $2.64 B |
| 10/14/2025 | $29.70 | $28.91 (-2.66%) | $30.23 | $28.90 | 2.11 M | $2.68 B |
| 10/13/2025 | $29.82 | $30.73 (3.05%) | $31.22 | $29.60 | 2.56 M | $2.85 B |
| 10/10/2025 | $32.22 | $29.48 (-8.5%) | $32.36 | $29.42 | 3.00 M | $2.73 B |
| 10/09/2025 | $34.55 | $32.94 (-4.66%) | $34.71 | $31.95 | 3.83 M | $3.05 B |
| 10/08/2025 | $33.92 | $34.50 (1.71%) | $34.51 | $33.21 | 1.53 M | $3.19 B |
| 10/07/2025 | $34.31 | $34.06 (-0.73%) | $34.38 | $32.93 | 2.49 M | $3.15 B |
| 10/06/2025 | $35.00 | $34.31 (-1.97%) | $35.16 | $34.08 | 2.27 M | $3.18 B |
| 10/03/2025 | $34.00 | $34.87 (2.56%) | $34.91 | $33.79 | 1.70 M | $3.23 B |
| 10/02/2025 | $34.80 | $33.68 (-3.22%) | $35.47 | $33.54 | 2.75 M | $3.12 B |
| 10/01/2025 | $32.12 | $35.44 (10.34%) | $35.56 | $31.92 | 5.31 M | $3.28 B |
| 09/30/2025 | $31.31 | $32.50 (3.8%) | $34.43 | $30.51 | 5.98 M | $3.01 B |
| 09/29/2025 | $32.80 | $31.89 (-2.77%) | $32.86 | $31.63 | 2.09 M | $2.95 B |
| 09/26/2025 | $32.55 | $33.29 (2.27%) | $33.92 | $32.55 | 2.06 M | $3.08 B |
| 09/25/2025 | $32.80 | $32.94 (0.43%) | $33.44 | $32.60 | 1.55 M | $3.05 B |
| 09/24/2025 | $34.00 | $33.31 (-2.03%) | $34.38 | $33.16 | 2.45 M | $3.08 B |
| 09/23/2025 | $32.90 | $33.23 (1%) | $34.90 | $32.86 | 2.96 M | $3.08 B |
| 09/22/2025 | $30.81 | $32.60 (5.81%) | $32.60 | $30.70 | 3.27 M | $3.02 B |
| 09/19/2025 | $31.81 | $30.80 (-3.18%) | $31.81 | $30.46 | 5.38 M | $2.85 B |
| 09/18/2025 | $32.74 | $31.91 (-2.54%) | $32.74 | $31.34 | 2.28 M | $2.95 B |
| 09/17/2025 | $33.14 | $32.25 (-2.69%) | $33.62 | $32.13 | 2.12 M | $2.99 B |
| 09/16/2025 | $32.77 | $33.56 (2.41%) | $33.69 | $32.68 | 1.91 M | $3.11 B |
| 09/15/2025 | $32.59 | $32.39 (-0.61%) | $32.90 | $32.12 | 2.11 M | $3.00 B |
| 09/12/2025 | $33.09 | $32.62 (-1.42%) | $33.60 | $32.61 | 1.60 M | $3.02 B |
| 09/11/2025 | $32.87 | $32.85 (-0.06%) | $33.03 | $32.55 | 2.24 M | $3.04 B |
| 09/10/2025 | $32.79 | $33.80 (3.08%) | $33.91 | $32.50 | 3.07 M | $3.13 B |
| 09/09/2025 | $34.09 | $32.52 (-4.61%) | $34.35 | $32.44 | 2.98 M | $3.01 B |
| 09/08/2025 | $34.54 | $33.52 (-2.95%) | $34.81 | $33.12 | 3.41 M | $3.10 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.
