5 DAY PERFORMANCE
+43.79%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
-8.17%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
-31.41%
Civitas Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.33 | $34.94 (4.83%) | $35.60 | $32.93 | 2.90 M | $3.39 B |
| 03/11/2025 | $32.41 | $33.00 (1.82%) | $33.66 | $32.25 | 4.18 M | $3.26 B |
| 03/10/2025 | $33.79 | $32.05 (-5.15%) | $34.02 | $31.69 | 2.84 M | $3.17 B |
| 03/07/2025 | $33.23 | $33.52 (0.87%) | $34.07 | $32.77 | 1.64 M | $3.31 B |
| 03/06/2025 | $32.75 | $32.68 (-0.21%) | $33.23 | $31.96 | 2.17 M | $3.23 B |
| 03/05/2025 | $33.50 | $33.08 (-1.25%) | $34.01 | $31.89 | 3.29 M | $3.27 B |
| 03/04/2025 | $34.62 | $34.54 (-0.23%) | $35.08 | $33.47 | 2.72 M | $3.41 B |
| 03/03/2025 | $38.75 | $35.20 (-9.16%) | $39.14 | $34.83 | 3.00 M | $3.48 B |
| 02/28/2025 | $38.01 | $38.34 (0.87%) | $38.51 | $37.49 | 2.55 M | $3.79 B |
| 02/27/2025 | $39.86 | $38.34 (-3.81%) | $40.36 | $38.28 | 4.06 M | $3.79 B |
| 02/26/2025 | $40.22 | $39.79 (-1.07%) | $40.76 | $38.60 | 5.57 M | $3.93 B |
| 02/25/2025 | $45.36 | $40.35 (-11.04%) | $45.36 | $40.26 | 7.29 M | $3.99 B |
| 02/24/2025 | $49.34 | $49.30 (-0.08%) | $49.82 | $48.92 | 1.29 M | $4.87 B |
| 02/21/2025 | $50.55 | $49.06 (-2.95%) | $50.64 | $48.88 | 1.60 M | $4.85 B |
| 02/20/2025 | $50.99 | $50.99 (0%) | $51.58 | $50.38 | 1.28 M | $4.99 B |
| 02/19/2025 | $50.97 | $51.10 (0.26%) | $51.99 | $50.90 | 1.08 M | $5.00 B |
| 02/18/2025 | $50.86 | $50.87 (0.02%) | $51.55 | $49.51 | 1.29 M | $4.98 B |
| 02/14/2025 | $49.50 | $50.24 (1.49%) | $50.35 | $49.31 | 875,423 | $4.92 B |
| 02/13/2025 | $48.86 | $49.03 (0.35%) | $49.29 | $48.01 | 1.27 M | $4.80 B |
| 02/12/2025 | $50.71 | $48.75 (-3.87%) | $51.52 | $48.68 | 1.05 M | $4.77 B |
| 02/11/2025 | $50.92 | $51.58 (1.3%) | $52.22 | $50.75 | 1.08 M | $5.05 B |
| 02/10/2025 | $48.52 | $50.54 (4.16%) | $50.70 | $48.51 | 1.13 M | $4.95 B |
| 02/07/2025 | $48.22 | $47.88 (-0.71%) | $48.55 | $47.65 | 1.26 M | $4.69 B |
| 02/06/2025 | $49.52 | $48.09 (-2.89%) | $49.70 | $47.78 | 1.19 M | $4.71 B |
| 02/05/2025 | $50.23 | $49.13 (-2.19%) | $50.31 | $49.02 | 1.18 M | $4.81 B |
| 02/04/2025 | $49.20 | $50.35 (2.34%) | $50.91 | $48.91 | 1.54 M | $4.93 B |
| 02/03/2025 | $50.41 | $49.90 (-1.01%) | $51.17 | $49.30 | 1.25 M | $4.89 B |
| 01/31/2025 | $51.62 | $50.76 (-1.67%) | $51.85 | $50.04 | 1.14 M | $4.97 B |
| 01/30/2025 | $52.13 | $51.58 (-1.06%) | $52.57 | $51.28 | 865,449 | $5.05 B |
| 01/29/2025 | $51.20 | $51.93 (1.43%) | $52.00 | $50.40 | 1.01 M | $5.08 B |
| 01/28/2025 | $50.92 | $51.30 (0.75%) | $51.86 | $50.55 | 1.17 M | $5.02 B |
| 01/27/2025 | $51.00 | $50.71 (-0.57%) | $52.21 | $50.46 | 1.11 M | $4.96 B |
| 01/24/2025 | $52.50 | $51.17 (-2.53%) | $52.76 | $51.10 | 1.28 M | $5.01 B |
| 01/23/2025 | $52.50 | $52.12 (-0.72%) | $53.02 | $51.64 | 1.22 M | $5.10 B |
| 01/22/2025 | $52.41 | $52.17 (-0.46%) | $53.44 | $52.11 | 948,283 | $5.11 B |
| 01/21/2025 | $53.18 | $52.75 (-0.81%) | $53.36 | $52.17 | 1.58 M | $5.16 B |
| 01/17/2025 | $54.62 | $53.51 (-2.03%) | $54.83 | $52.89 | 1.23 M | $5.24 B |
| 01/16/2025 | $54.05 | $54.75 (1.3%) | $55.35 | $54.05 | 1.82 M | $5.36 B |
| 01/15/2025 | $54.40 | $54.79 (0.72%) | $55.07 | $53.76 | 1.82 M | $5.36 B |
| 01/14/2025 | $52.36 | $53.57 (2.31%) | $54.18 | $52.13 | 1.49 M | $5.24 B |
| 01/13/2025 | $51.86 | $52.72 (1.66%) | $53.69 | $51.86 | 2.06 M | $5.16 B |
| 01/10/2025 | $50.14 | $51.32 (2.35%) | $51.85 | $50.14 | 1.47 M | $5.02 B |
| 01/08/2025 | $49.27 | $48.90 (-0.75%) | $49.83 | $48.30 | 972,218 | $4.79 B |
| 01/07/2025 | $48.63 | $49.61 (2.02%) | $49.62 | $48.47 | 960,602 | $4.86 B |
| 01/06/2025 | $48.44 | $48.20 (-0.5%) | $49.65 | $47.87 | 1.52 M | $4.72 B |
| 01/03/2025 | $47.81 | $47.99 (0.38%) | $48.68 | $47.80 | 918,139 | $4.70 B |
| 01/02/2025 | $46.74 | $47.70 (2.05%) | $48.05 | $46.61 | 944,860 | $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 |
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.
