Civitas Resources Inc (NY: CIVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	62.16	64.62	61.41	64.31	618,214	+1.01(+1.60%)
Mar 23, 2023	64.74	65.56	62.38	63.30	599,372	-0.70(-1.09%)
Mar 22, 2023	65.90	66.25	63.79	64.00	688,206	-1.41(-2.16%)
Mar 21, 2023	63.89	65.91	63.89	65.41	1,068,750	+1.98(+3.12%)
Mar 20, 2023	61.67	63.77	61.27	63.43	1,276,830	+1.76(+2.85%)
Mar 17, 2023	64.89	64.89	60.51	61.67	5,850,042	-2.73(-4.24%)
Mar 16, 2023	58.97	64.40	58.97	64.40	1,858,260	+3.82(+6.31%)
Mar 15, 2023	61.47	62.26	59.00	60.58	1,941,738	-3.91(-6.06%)
Mar 14, 2023	65.04	67.02	63.34	64.49	1,274,245	+0.22(+0.34%)
Mar 13, 2023	64.93	67.27	63.75	64.27	1,344,056	-2.22(-3.34%)
Mar 10, 2023	68.25	69.91	66.02	66.49	844,561	-1.99(-2.90%)
Mar 09, 2023	71.13	72.47	68.46	68.48	857,959	-2.28(-3.22%)
Mar 08, 2023	70.53	71.83	69.79	70.76	774,748	-0.28(-0.40%)
Mar 07, 2023	72.31	72.76	69.98	71.05	1,037,629	-1.71(-2.35%)
Mar 06, 2023	70.70	73.56	70.70	72.75	1,238,791	+1.51(+2.12%)
Mar 03, 2023	69.72	71.88	69.45	71.24	1,103,102	+0.18(+0.25%)
Mar 02, 2023	69.43	71.81	68.75	71.07	832,740	+1.15(+1.65%)
Mar 01, 2023	67.89	70.20	67.57	69.92	828,340	+1.50(+2.19%)
Feb 28, 2023	69.34	70.26	68.31	68.41	785,362	-0.16(-0.23%)
Feb 27, 2023	67.80	69.73	67.37	68.57	723,706	+1.37(+2.05%)
Feb 24, 2023	68.00	68.34	66.33	67.19	1,347,679	-1.22(-1.78%)
Feb 23, 2023	65.81	68.68	65.56	68.41	1,650,157	+7.92(+13.09%)
Feb 22, 2023	60.35	61.37	59.70	60.50	865,749	+0.21(+0.36%)
Feb 21, 2023	60.62	61.59	59.71	60.28	618,456	-1.04(-1.70%)
Feb 17, 2023	62.99	62.99	60.60	61.33	655,906	-2.35(-3.69%)
Feb 16, 2023	64.19	65.50	63.61	63.68	494,628	-1.10(-1.70%)
Feb 15, 2023	64.46	64.87	62.53	64.78	502,358	-1.13(-1.72%)
Feb 14, 2023	64.03	66.37	63.63	65.91	484,069	+1.16(+1.79%)
Feb 13, 2023	64.46	65.74	63.70	64.75	447,414	-0.46(-0.70%)
Feb 10, 2023	62.59	65.29	62.59	65.21	467,059	+3.58(+5.81%)
Feb 09, 2023	63.81	63.81	61.25	61.63	395,964	-2.03(-3.19%)
Feb 08, 2023	64.09	64.59	63.02	63.66	380,352	-0.60(-0.94%)
Feb 07, 2023	62.39	64.32	61.07	64.26	594,534	+2.40(+3.88%)
Feb 06, 2023	62.92	63.87	60.87	61.86	614,602	-1.45(-2.29%)
Feb 03, 2023	61.40	64.20	61.24	63.31	960,933	+1.74(+2.82%)
Feb 02, 2023	62.51	63.06	60.62	61.58	480,239	-1.22(-1.94%)
Feb 01, 2023	64.24	64.62	60.73	62.80	454,694	-2.09(-3.22%)
Jan 31, 2023	63.13	64.92	62.43	64.88	575,870	+2.07(+3.29%)
Jan 30, 2023	65.19	65.19	62.35	62.82	677,638	-3.51(-5.29%)
Jan 27, 2023	66.80	67.27	65.81	66.33	491,011	-0.22(-0.34%)
Jan 26, 2023	65.48	66.72	65.22	66.55	520,148	+1.81(+2.80%)
Jan 25, 2023	63.80	64.75	62.13	64.74	538,697	+0.89(+1.39%)
Jan 24, 2023	64.35	65.19	63.51	63.85	910,072	+0.41(+0.65%)
Jan 23, 2023	62.84	64.00	61.52	63.44	594,647	+1.12(+1.80%)
Jan 20, 2023	62.91	63.15	61.30	62.32	636,050	+0.04(+0.06%)
Jan 19, 2023	58.72	62.49	58.41	62.28	782,364	+3.25(+5.50%)
Jan 18, 2023	59.17	61.33	59.00	59.03	541,250	+0.15(+0.25%)
Jan 17, 2023	59.40	60.04	58.77	58.89	544,900	-0.04(-0.07%)
Jan 13, 2023	56.99	59.44	56.37	58.93	437,761	+1.77(+3.10%)
Jan 12, 2023	56.01	58.25	55.57	57.15	443,643	+1.91(+3.46%)
Jan 11, 2023	55.94	55.94	54.27	55.24	405,310	-0.08(-0.14%)
Jan 10, 2023	55.20	55.65	53.72	55.32	528,063	+0.06(+0.11%)
Jan 09, 2023	55.85	56.44	55.15	55.26	373,394	+0.91(+1.67%)
Jan 06, 2023	54.36	54.99	53.62	54.35	328,111	+1.12(+2.11%)
Jan 05, 2023	53.15	53.92	52.22	53.23	370,003	+0.02(+0.04%)
Jan 04, 2023	52.70	53.84	52.37	53.21	414,205	-0.25(-0.47%)