Civitas Resources Inc (NY: CIVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2023	78.75	82.90	78.38	81.40	3,610,574	+0.77(+0.95%)
Sep 26, 2023	79.80	81.86	79.80	80.63	844,849	-0.20(-0.25%)
Sep 25, 2023	77.97	80.94	80.24	80.83	655,053	+3.06(+3.93%)
Sep 22, 2023	78.36	79.45	77.58	77.77	589,962	-0.42(-0.54%)
Sep 21, 2023	79.84	80.43	78.01	78.19	747,352	-1.59(-1.99%)
Sep 20, 2023	80.36	81.94	79.75	79.78	708,652	-1.74(-2.13%)
Sep 19, 2023	83.93	84.14	80.96	81.52	1,125,586	-1.38(-1.66%)
Sep 18, 2023	84.71	84.91	82.62	82.90	1,127,706	-0.34(-0.41%)
Sep 15, 2023	83.08	84.28	82.53	83.24	10,883,020	-0.06(-0.07%)
Sep 14, 2023	83.77	84.82	83.05	83.30	1,227,442	+0.79(+0.96%)
Sep 13, 2023	82.68	83.22	81.72	82.51	1,506,081	-0.23(-0.28%)
Sep 12, 2023	82.00	84.18	81.39	82.75	1,485,845	+2.20(+2.74%)
Sep 11, 2023	84.50	84.79	80.54	80.54	1,335,124	-2.94(-3.52%)
Sep 08, 2023	82.70	84.30	82.51	83.48	1,068,636	+1.35(+1.65%)
Sep 07, 2023	81.82	83.43	81.34	82.13	1,343,084	+0.21(+0.25%)
Sep 06, 2023	82.19	83.15	81.26	81.92	888,952	-0.25(-0.31%)
Sep 05, 2023	80.15	83.55	80.15	82.18	3,210,670	+0.28(+0.35%)
Sep 01, 2023	81.80	82.87	81.30	81.89	753,641	+1.37(+1.70%)
Aug 31, 2023	80.31	80.66	79.28	80.52	559,196	+0.92(+1.16%)
Aug 30, 2023	79.17	79.88	78.80	79.60	586,022	+0.91(+1.16%)
Aug 29, 2023	78.43	79.25	77.80	78.69	703,736	+0.13(+0.16%)
Aug 28, 2023	79.13	79.94	78.15	78.56	402,916	+0.09(+0.11%)
Aug 25, 2023	78.08	78.76	76.95	78.48	474,739	+1.08(+1.39%)
Aug 24, 2023	78.41	79.20	77.36	77.40	515,567	-1.32(-1.68%)
Aug 23, 2023	78.54	79.50	77.37	78.72	492,621	+0.32(+0.41%)
Aug 22, 2023	78.93	79.45	78.31	78.40	372,970	-0.30(-0.39%)
Aug 21, 2023	79.06	79.57	77.79	78.70	530,876	+0.37(+0.48%)
Aug 18, 2023	76.51	78.34	76.16	78.33	484,675	+0.95(+1.23%)
Aug 17, 2023	78.04	78.94	76.89	77.38	661,209	+0.88(+1.15%)
Aug 16, 2023	76.06	77.82	76.06	76.50	810,466	+0.93(+1.23%)
Aug 15, 2023	75.71	75.82	74.33	75.57	627,350	-0.58(-0.76%)
Aug 14, 2023	76.36	76.36	75.01	76.14	599,299	-0.72(-0.93%)
Aug 11, 2023	75.46	77.17	75.29	76.86	684,411	+1.15(+1.51%)
Aug 10, 2023	76.17	77.23	75.36	75.71	762,306	-0.54(-0.71%)
Aug 09, 2023	76.29	77.83	76.06	76.25	637,787	+0.19(+0.24%)
Aug 08, 2023	73.27	76.37	72.40	76.07	876,796	+1.03(+1.37%)
Aug 07, 2023	74.50	75.44	73.77	75.04	917,590	+0.99(+1.34%)
Aug 04, 2023	71.49	74.81	71.45	74.05	1,660,949	+3.14(+4.43%)
Aug 03, 2023	71.71	72.37	68.81	70.90	1,672,709	-0.72(-1.01%)
Aug 02, 2023	73.18	73.19	71.33	71.63	776,180	-2.21(-3.00%)
Aug 01, 2023	72.58	73.85	71.92	73.84	648,282	+0.53(+0.72%)
Jul 31, 2023	72.89	73.76	72.46	73.31	730,303	+0.99(+1.37%)
Jul 28, 2023	70.10	72.34	69.74	72.32	756,979	+2.78(+4.00%)
Jul 27, 2023	71.84	72.02	69.40	69.54	665,913	-1.38(-1.95%)
Jul 26, 2023	69.96	71.32	69.26	70.92	792,597	+0.13(+0.18%)
Jul 25, 2023	70.46	71.11	69.77	70.80	537,290	+0.23(+0.33%)
Jul 24, 2023	70.03	71.01	69.45	70.56	1,042,213	+1.32(+1.91%)
Jul 21, 2023	69.78	69.91	68.44	69.24	1,164,752	-1.03(-1.46%)
Jul 20, 2023	70.02	71.29	69.39	70.27	2,495,715	-3.19(-4.35%)
Jul 19, 2023	72.66	74.63	72.66	73.46	764,289	+0.80(+1.11%)
Jul 18, 2023	69.75	73.14	69.41	72.66	686,805	+3.64(+5.28%)
Jul 17, 2023	67.96	69.30	67.71	69.01	669,841	+1.09(+1.60%)
Jul 14, 2023	70.15	70.15	67.59	67.93	665,199	-2.78(-3.93%)
Jul 13, 2023	70.65	72.57	70.41	70.71	544,862	+0.06(+0.08%)
Jul 12, 2023	71.87	72.46	70.42	70.65	534,012	-0.33(-0.47%)
Jul 11, 2023	68.81	71.11	68.53	70.98	483,450	+2.36(+3.44%)
Jul 10, 2023	67.05	68.62	67.05	68.62	451,528	+1.26(+1.88%)
Jul 07, 2023	64.92	68.29	64.50	67.36	702,057	+2.44(+3.76%)
Jul 06, 2023	67.58	67.90	64.07	64.92	1,035,780	-3.19(-4.69%)
Jul 05, 2023	68.63	68.91	67.27	68.11	501,564	+0.05(+0.07%)