Civitas Resources, Inc. Common Stock (NY:CIVI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	28.83	29.11	28.46	28.54	959,917	-0.30(-1.04%)
May 19, 2025	29.55	29.55	28.60	28.84	1,768,075	-1.29(-4.28%)
May 16, 2025	29.49	30.38	29.09	30.13	1,983,487	+0.64(+2.17%)
May 15, 2025	30.11	30.15	29.10	29.49	1,927,220	-1.60(-5.15%)
May 14, 2025	31.39	31.73	30.68	31.09	1,348,340	-0.71(-2.23%)
May 13, 2025	30.24	32.14	29.89	31.80	2,114,958	+2.10(+7.07%)
May 12, 2025	30.35	31.50	29.53	29.70	2,484,128	+2.04(+7.38%)
May 09, 2025	28.08	29.00	27.35	27.66	2,694,903	+0.29(+1.06%)
May 08, 2025	27.18	27.98	25.86	27.37	4,091,790	+0.34(+1.26%)
May 07, 2025	27.23	27.52	26.85	27.03	2,339,081	-0.10(-0.37%)
May 06, 2025	27.73	28.11	27.09	27.13	1,420,970	-0.12(-0.44%)
May 05, 2025	27.88	28.01	27.19	27.25	1,464,454	-1.62(-5.61%)
May 02, 2025	28.78	29.09	28.09	28.87	1,266,266	+0.56(+1.98%)
May 01, 2025	27.20	28.93	27.08	28.31	1,923,877	+1.06(+3.89%)
Apr 30, 2025	28.09	28.38	26.99	27.25	2,356,153	-1.59(-5.51%)
Apr 29, 2025	28.99	29.32	28.65	28.84	1,308,460	-0.66(-2.24%)
Apr 28, 2025	29.64	29.75	28.82	29.50	1,698,899	+0.02(+0.07%)
Apr 25, 2025	28.98	29.94	28.85	29.48	1,124,876	+0.05(+0.17%)
Apr 24, 2025	29.24	29.66	28.80	29.43	1,337,675	+0.74(+2.58%)
Apr 23, 2025	29.93	30.65	28.58	28.69	1,215,919	-0.57(-1.95%)
Apr 22, 2025	29.11	29.69	28.50	29.26	1,320,446	+0.92(+3.25%)
Apr 21, 2025	28.10	28.42	27.63	28.34	1,889,148	-0.62(-2.14%)
Apr 17, 2025	28.63	29.55	28.28	28.96	2,006,705	+0.98(+3.50%)
Apr 16, 2025	26.51	28.67	26.51	27.98	2,276,777	+1.73(+6.59%)
Apr 15, 2025	26.42	27.36	26.20	26.25	1,858,367	-0.50(-1.87%)
Apr 14, 2025	28.54	28.80	26.47	26.75	2,591,167	-0.56(-2.05%)
Apr 11, 2025	26.90	27.58	26.02	27.31	3,544,874	+0.73(+2.75%)
Apr 10, 2025	28.62	28.62	25.51	26.58	5,181,640	-3.72(-12.28%)
Apr 09, 2025	23.83	30.86	23.51	30.30	5,226,561	+5.99(+24.64%)
Apr 08, 2025	26.28	26.43	23.58	24.31	4,802,903	-0.65(-2.60%)
Apr 07, 2025	23.93	26.05	22.79	24.96	6,299,227	+0.68(+2.80%)
Apr 04, 2025	27.50	28.03	23.45	24.28	4,247,538	-5.06(-17.25%)
Apr 03, 2025	32.43	32.55	29.18	29.34	3,050,392	-5.75(-16.39%)
Apr 02, 2025	33.61	35.13	33.60	35.09	2,434,876	+0.81(+2.36%)
Apr 01, 2025	34.65	34.80	33.75	34.28	1,541,385	-0.61(-1.75%)
Mar 31, 2025	34.56	35.35	34.26	34.89	1,628,681	-0.13(-0.37%)
Mar 28, 2025	35.00	35.37	34.46	35.02	1,167,334	-0.12(-0.34%)
Mar 27, 2025	36.20	36.33	34.98	35.14	1,584,784	-1.07(-2.95%)
Mar 26, 2025	36.95	37.14	36.13	36.21	1,045,418	-0.13(-0.36%)
Mar 25, 2025	37.00	37.42	35.90	36.34	2,076,476	-0.10(-0.27%)
Mar 24, 2025	34.74	36.62	34.66	36.44	2,085,570	+1.65(+4.74%)
Mar 21, 2025	35.43	35.53	34.60	34.79	4,357,338	-0.97(-2.71%)
Mar 20, 2025	35.71	36.14	35.44	35.76	1,502,131	-0.43(-1.19%)
Mar 19, 2025	34.45	36.55	34.45	36.19	2,498,135	+1.52(+4.38%)
Mar 18, 2025	35.54	35.95	34.32	34.67	1,341,781	-0.37(-1.06%)
Mar 17, 2025	34.09	35.20	33.76	35.04	1,778,308	+1.42(+4.22%)
Mar 14, 2025	32.32	33.68	32.27	33.62	1,937,391	+1.49(+4.64%)
Mar 13, 2025	34.20	34.37	31.86	32.13	2,043,995	-2.27(-6.61%)
Mar 12, 2025	32.82	35.05	32.43	34.40	2,950,263	+1.91(+5.88%)
Mar 11, 2025	31.91	33.14	31.76	32.49	4,241,287	+0.94(+2.96%)
Mar 10, 2025	33.27	33.50	31.20	31.56	2,881,688	-1.45(-4.39%)
Mar 07, 2025	32.72	33.55	32.27	33.01	1,667,671	+0.83(+2.57%)
Mar 06, 2025	32.25	32.72	31.47	32.18	2,201,292	-0.39(-1.21%)
Mar 05, 2025	32.99	33.49	31.40	32.57	3,342,162	-1.44(-4.23%)
Mar 04, 2025	34.09	34.54	32.96	34.01	2,765,488	-0.65(-1.88%)