Stockscreener 앱 받기
34.39
3.04%
-1.08
시간 외 거래:
34.39
Civitas Resources Inc 주식 (CIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $35.72 | $33.84 | $1.88 | 3,274,503.0 | -3.04% |
| 2025-09-04 | $35.86 | $34.33 | $1.53 | 3,983,870.0 | +2.19% |
| 2025-09-03 | $36.60 | $34.35 | $2.25 | 4,883,193.0 | -7.12% |
| 2025-09-02 | $37.45 | $35.81 | $1.64 | 2,309,750.0 | +1.60% |
| 2025-08-29 | $37.26 | $36.20 | $1.06 | 2,448,153.0 | +1.43% |
| 2025-08-28 | $36.52 | $35.38 | $1.14 | 2,257,209.0 | +0.83% |
| 2025-08-27 | $36.61 | $34.29 | $2.32 | 2,479,801.0 | +3.93% |
| 2025-08-26 | $34.74 | $34.00 | $0.74 | 1,780,822.0 | +0.32% |
| 2025-08-25 | $34.54 | $32.96 | $1.58 | 2,213,277.0 | +3.05% |
| 2025-08-22 | $34.40 | $32.37 | $2.03 | 2,628,404.0 | +3.72% |
| 2025-08-21 | $32.63 | $31.53 | $1.10 | 3,006,773.0 | -1.77% |
| 2025-08-20 | $34.11 | $32.54 | $1.57 | 4,153,370.0 | -2.44% |
| 2025-08-19 | $34.49 | $33.28 | $1.21 | 3,840,515.0 | +0.51% |
| 2025-08-18 | $33.69 | $32.57 | $1.12 | 2,593,700.0 | +0.93% |
| 2025-08-15 | $34.10 | $33.16 | $0.944 | 4,343,757.0 | -1.98% |
| 2025-08-14 | $34.05 | $32.58 | $1.47 | 3,021,275.0 | +2.05% |
| 2025-08-13 | $33.20 | $31.33 | $1.87 | 3,355,754.0 | +4.97% |
| 2025-08-12 | $32.37 | $31.00 | $1.37 | 2,723,479.0 | +2.80% |
| 2025-08-11 | $31.05 | $30.37 | $0.68 | 2,330,995.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $37.45 | $33.84 | $3.62 | 17,725,819.0 | -6.50% |
| 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% |
4.28%
자본화:
|
볼륨(24시간):