Stockscreener 앱 받기
29.48
10.50%
-3.46
시간 외 거래:
29.55
0.07
+0.24%
Civitas Resources Inc 주식 (CIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $32.36 | $29.41 | $2.95 | 2,989,734.0 | -10.50% |
| 2025-10-09 | $34.71 | $31.95 | $2.76 | 3,830,055.0 | -4.52% |
| 2025-10-08 | $34.51 | $33.21 | $1.30 | 1,533,693.0 | +1.29% |
| 2025-10-07 | $34.38 | $32.93 | $1.45 | 2,491,285.0 | -0.73% |
| 2025-10-06 | $35.16 | $34.08 | $1.08 | 2,267,872.0 | -1.61% |
| 2025-10-03 | $34.91 | $33.79 | $1.12 | 1,697,350.0 | +3.53% |
| 2025-10-02 | $35.47 | $33.54 | $1.93 | 2,744,206.0 | -4.97% |
| 2025-10-01 | $35.56 | $31.92 | $3.64 | 5,306,381.0 | +9.05% |
| 2025-09-30 | $34.43 | $30.51 | $3.92 | 5,969,410.0 | +1.91% |
| 2025-09-29 | $32.86 | $31.62 | $1.23 | 2,080,167.0 | -4.21% |
| 2025-09-26 | $33.91 | $32.55 | $1.37 | 2,058,556.0 | +1.06% |
| 2025-09-25 | $33.44 | $32.60 | $0.84 | 1,554,441.0 | -1.11% |
| 2025-09-24 | $34.38 | $33.16 | $1.22 | 2,398,302.0 | +0.24% |
| 2025-09-23 | $34.90 | $32.86 | $2.04 | 2,647,993.0 | +1.93% |
| 2025-09-22 | $32.60 | $30.70 | $1.90 | 3,271,790.0 | +5.84% |
| 2025-09-19 | $31.81 | $30.46 | $1.35 | 5,382,107.0 | -3.48% |
| 2025-09-18 | $32.74 | $31.34 | $1.40 | 2,275,960.0 | -1.05% |
| 2025-09-17 | $33.62 | $32.13 | $1.49 | 2,124,064.0 | -3.90% |
| 2025-09-16 | $33.69 | $32.68 | $1.01 | 1,906,971.0 | +3.61% |
| 2025-09-15 | $32.90 | $32.12 | $0.78 | 2,114,530.0 | -0.71% |
| 2025-09-12 | $33.60 | $32.61 | $0.99 | 1,600,823.0 | -0.70% |
| 2025-09-11 | $33.03 | $32.55 | $0.48 | 2,241,374.0 | -2.81% |
Civitas Resources Inc 주식 (CIVI) 연도별 가격 이력
이 심층 분석에서는 Civitas Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civitas Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civitas Resources Inc 주식 (CIVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $35.56 | $29.41 | $6.15 | 25,850,310.0 | -9.29% |
| 2025-09 | $37.45 | $30.46 | $6.99 | 61,499,988.0 | -11.64% |
| 2025-08 | $37.26 | $27.68 | $9.58 | 62,254,124.0 | +21.15% |
| 2025-07 | $33.12 | $27.42 | $5.70 | 37,821,749.0 | +10.32% |
| 2025-06 | $34.25 | $26.80 | $7.45 | 55,321,837.0 | +0.55% |
| 2025-05 | $32.14 | $25.86 | $6.29 | 40,680,604.0 | +0.44% |
| 2025-04 | $35.13 | $22.79 | $12.34 | 56,683,559.0 | -21.90% |
| 2025-03 | $39.14 | $31.69 | $7.45 | 44,467,122.0 | -9.00% |
| 2025-02 | $52.22 | $37.49 | $14.73 | 37,104,398.0 | -24.47% |
| 2025-01 | $55.35 | $46.61 | $8.74 | 24,919,969.0 | +10.66% |
Civitas Resources Inc 주식 (CIVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.16 | $42.32 | $9.84 | 27,562,361.0 | -13.99% |
| 2024-11 | $54.27 | $48.13 | $6.14 | 23,061,075.0 | +6.33% |
| 2024-10 | $55.08 | $48.05 | $7.03 | 24,187,311.0 | -3.71% |
| 2024-09 | $60.40 | $49.10 | $11.30 | 25,773,154.0 | -17.38% |
| 2024-08 | $70.66 | $55.76 | $14.90 | 25,336,743.0 | -12.08% |
| 2024-07 | $74.04 | $66.68 | $7.36 | 20,265,413.0 | +1.10% |
| 2024-06 | $73.79 | $64.21 | $9.58 | 32,355,796.0 | -6.20% |
| 2024-05 | $78.63 | $70.17 | $8.46 | 32,222,734.0 | +2.22% |
| 2024-04 | $77.02 | $71.50 | $5.52 | 28,825,928.0 | -5.20% |
| 2024-03 | $76.56 | $67.59 | $8.97 | 31,111,146.0 | +10.53% |
| 2024-02 | $69.80 | $60.38 | $9.42 | 28,060,952.0 | +5.97% |
| 2024-01 | $69.92 | $62.64 | $7.28 | 18,714,171.0 | -5.22% |
Civitas Resources Inc 주식 (CIVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.48 | $65.22 | $6.26 | 27,045,361.0 | -0.45% |
| 2023-11 | $77.57 | $66.27 | $11.30 | 23,007,956.0 | -8.94% |
| 2023-10 | $80.96 | $68.51 | $12.45 | 28,794,113.0 | -6.73% |
| 2023-09 | $86.58 | $77.38 | $9.20 | 50,976,264.0 | -1.64% |
| 2023-08 | $82.36 | $70.26 | $12.10 | 16,116,031.0 | +9.83% |
| 2023-07 | $76.20 | $65.42 | $10.78 | 15,295,637.0 | +7.91% |
| 2023-06 | $73.47 | $63.27 | $10.20 | 18,727,545.0 | +3.85% |
| 2023-05 | $74.14 | $63.80 | $10.34 | 12,177,771.0 | -3.26% |
| 2023-04 | $74.80 | $65.97 | $8.83 | 9,718,047.0 | +1.04% |
| 2023-03 | $75.45 | $58.44 | $17.01 | 26,479,211.0 | -2.61% |
| 2023-02 | $72.06 | $61.23 | $10.83 | 12,607,880.0 | +5.44% |
| 2023-01 | $69.00 | $53.56 | $15.44 | 10,379,776.0 | +14.88% |
2.26%
자본화:
|
볼륨(24시간):