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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	28.00	28.06	27.40	27.52	2,414,524	-0.48(-1.71%)
Jun 27, 2025	28.56	28.62	27.53	28.00	3,885,591	-0.50(-1.75%)
Jun 26, 2025	28.45	28.80	28.11	28.50	2,130,661	+0.07(+0.25%)
Jun 25, 2025	29.50	29.56	28.21	28.43	2,403,561	-1.28(-4.31%)
Jun 24, 2025	29.79	30.63	29.20	29.71	3,283,544	-0.89(-2.91%)
Jun 23, 2025	33.14	33.34	30.47	30.60	2,496,381	-1.81(-5.58%)
Jun 20, 2025	32.14	32.77	31.95	32.41	5,139,490	+0.42(+1.31%)
Jun 18, 2025	33.09	33.50	31.98	31.99	2,294,440	-1.05(-3.18%)
Jun 17, 2025	33.21	34.25	32.79	33.04	2,745,025	+0.09(+0.27%)
Jun 16, 2025	32.76	33.45	31.94	32.95	2,544,233	-0.40(-1.20%)
Jun 13, 2025	33.35	34.00	32.14	33.35	3,913,474	+2.02(+6.45%)
Jun 12, 2025	30.29	31.39	29.79	31.33	2,901,892	+0.40(+1.29%)
Jun 11, 2025	30.81	31.35	30.03	30.93	2,484,046	+0.88(+2.91%)
Jun 10, 2025	29.52	31.04	29.37	30.05	2,907,516	+1.06(+3.67%)
Jun 09, 2025	28.48	29.32	28.12	28.99	2,104,873	+0.89(+3.15%)
Jun 06, 2025	27.52	28.52	27.42	28.11	1,763,547	+1.08(+4.01%)
Jun 05, 2025	27.08	27.75	26.65	27.02	2,584,723	+0.03(+0.11%)
Jun 04, 2025	28.14	28.45	26.91	26.99	2,924,786	-1.06(-3.79%)
Jun 03, 2025	27.25	28.64	26.37	28.06	2,693,903	+0.90(+3.30%)
Jun 02, 2025	28.39	28.39	26.86	27.16	2,034,160	+0.23(+0.84%)
May 30, 2025	27.31	27.74	26.92	26.93	2,262,739	-1.01(-3.63%)
May 29, 2025	28.00	28.31	27.29	27.95	2,296,483	-0.25(-0.87%)
May 28, 2025	28.59	28.88	27.97	28.19	1,377,829	-0.20(-0.69%)
May 27, 2025	27.81	28.50	27.24	28.39	2,456,938	+1.18(+4.34%)
May 23, 2025	26.37	27.55	26.35	27.21	1,588,796	+0.02(+0.07%)
May 22, 2025	26.82	27.24	26.28	27.19	1,802,576	+0.08(+0.29%)
May 21, 2025	28.14	28.16	27.11	27.11	1,370,709	-0.97(-3.47%)
May 20, 2025	28.37	28.65	28.01	28.09	975,434	-0.30(-1.04%)
May 19, 2025	29.08	29.08	28.14	28.38	1,796,656	-1.27(-4.28%)
May 16, 2025	29.02	29.89	28.63	29.65	2,015,551	+0.63(+2.17%)
May 15, 2025	29.63	29.67	28.64	29.02	1,958,374	-1.57(-5.15%)
May 14, 2025	30.89	31.23	30.19	30.60	1,370,136	-0.70(-2.23%)
May 13, 2025	29.76	31.63	29.41	31.29	2,149,147	+2.07(+7.07%)
May 12, 2025	29.87	31.00	29.06	29.23	2,524,285	+2.01(+7.38%)
May 09, 2025	27.63	28.54	26.91	27.22	2,738,467	+0.29(+1.06%)
May 08, 2025	26.75	27.53	25.44	26.93	4,157,936	+0.33(+1.26%)
May 07, 2025	26.80	27.08	26.42	26.60	2,376,893	-0.10(-0.37%)
May 06, 2025	27.29	27.66	26.66	26.70	1,443,940	-0.12(-0.44%)
May 05, 2025	27.44	27.56	26.76	26.82	1,488,127	-1.59(-5.61%)
May 02, 2025	28.32	28.62	27.65	28.41	1,286,735	+0.55(+1.98%)