Get the Stockscreener App
32.52
2.98%
-1.00
After Hours:
32.50
-0.02
-0.06%
Overview
News
Price History
Option Chain
Financials
Why CIVI Down?
Discussions
Forecast
Dividend History
Civitas Resources Inc Stock (CIVI) Price History
The historical daily chart and data for Civitas Resources Inc stock (CIVI), show that the latest closing stock price as of September 09, 2025, is $32.52.
- Civitas Resources Inc all-time high stock price is $86.58, occurred on September 11, 2023.
- The lowest Civitas Resources Inc stock price recorded was $22.79 on April 07, 2025. Since then, Civitas Resources Inc's stock price has risen over 42.69% to $32.52 now.
- The 52-week high stock price for CIVI is $56.05, representing a 72.36% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for CIVI is $22.79, indicating a -29.92% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Civitas Resources Inc (CIVI) stock in the beginning of 2024 was $51.40. The stock closed the year at $57.93, a gain of over 12.70% for the year.
The table below shows more information about CIVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $34.35 | $32.44 | $1.91 | 2,940,445.0 | -2.98% |
| Sep 08, 2025 | $34.81 | $33.12 | $1.69 | 3,408,594.0 | -2.53% |
| Sep 05, 2025 | $35.72 | $33.84 | $1.88 | 3,274,503.0 | -3.04% |
| Sep 04, 2025 | $35.86 | $34.33 | $1.53 | 3,983,870.0 | +2.19% |
| Sep 03, 2025 | $36.60 | $34.35 | $2.25 | 4,883,193.0 | -7.12% |
| Sep 02, 2025 | $37.45 | $35.81 | $1.64 | 2,309,750.0 | +1.60% |
| Aug 29, 2025 | $37.26 | $36.20 | $1.06 | 2,448,153.0 | +1.43% |
| Aug 28, 2025 | $36.52 | $35.38 | $1.14 | 2,257,209.0 | +0.83% |
| Aug 27, 2025 | $36.61 | $34.29 | $2.32 | 2,479,801.0 | +3.93% |
| Aug 26, 2025 | $34.74 | $34.00 | $0.74 | 1,780,822.0 | +0.32% |
| Aug 25, 2025 | $34.54 | $32.96 | $1.58 | 2,213,277.0 | +3.05% |
| Aug 22, 2025 | $34.40 | $32.37 | $2.03 | 2,628,404.0 | +3.72% |
| Aug 21, 2025 | $32.63 | $31.53 | $1.10 | 3,006,773.0 | -1.77% |
| Aug 20, 2025 | $34.11 | $32.54 | $1.57 | 4,153,370.0 | -2.44% |
| Aug 19, 2025 | $34.49 | $33.28 | $1.21 | 3,840,515.0 | +0.51% |
| Aug 18, 2025 | $33.69 | $32.57 | $1.12 | 2,593,700.0 | +0.93% |
| Aug 15, 2025 | $34.10 | $33.16 | $0.944 | 4,343,757.0 | -1.98% |
| Aug 14, 2025 | $34.05 | $32.58 | $1.47 | 3,021,275.0 | +2.05% |
| Aug 13, 2025 | $33.20 | $31.33 | $1.87 | 3,355,754.0 | +4.97% |
| Aug 12, 2025 | $32.37 | $31.00 | $1.37 | 2,723,479.0 | +2.80% |
Civitas Resources Inc Stock (CIVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Civitas Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Civitas Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Civitas Resources Inc Stock (CIVI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $37.45 | $32.44 | $5.01 | 23,740,800.0 | -11.58% |
| Aug, 2025 | $37.26 | $27.68 | $9.58 | 62,254,124.0 | +21.15% |
| Jul, 2025 | $33.12 | $27.42 | $5.70 | 37,821,749.0 | +10.32% |
| Jun, 2025 | $34.25 | $26.80 | $7.45 | 55,321,837.0 | +0.55% |
| May, 2025 | $32.14 | $25.86 | $6.29 | 40,680,604.0 | +0.44% |
| Apr, 2025 | $35.13 | $22.79 | $12.34 | 56,683,559.0 | -21.90% |
| Mar, 2025 | $39.14 | $31.69 | $7.45 | 44,467,122.0 | -9.00% |
| Feb, 2025 | $52.22 | $37.49 | $14.73 | 37,104,398.0 | -24.47% |
| Jan, 2025 | $55.35 | $46.61 | $8.74 | 24,919,969.0 | +10.66% |
Civitas Resources Inc Stock (CIVI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.16 | $42.32 | $9.84 | 27,562,361.0 | -13.99% |
| Nov, 2024 | $54.27 | $48.13 | $6.14 | 23,061,075.0 | +6.33% |
| Oct, 2024 | $55.08 | $48.05 | $7.03 | 24,187,311.0 | -3.71% |
| Sep, 2024 | $60.40 | $49.10 | $11.30 | 25,773,154.0 | -17.38% |
| Aug, 2024 | $70.66 | $55.76 | $14.90 | 25,336,743.0 | -12.08% |
| Jul, 2024 | $74.04 | $66.68 | $7.36 | 20,265,413.0 | +1.10% |
| Jun, 2024 | $73.79 | $64.21 | $9.58 | 32,355,796.0 | -6.20% |
| May, 2024 | $78.63 | $70.17 | $8.46 | 32,222,734.0 | +2.22% |
| Apr, 2024 | $77.02 | $71.50 | $5.52 | 28,825,928.0 | -5.20% |
| Mar, 2024 | $76.56 | $67.59 | $8.97 | 31,111,146.0 | +10.53% |
| Feb, 2024 | $69.80 | $60.38 | $9.42 | 28,060,952.0 | +5.97% |
| Jan, 2024 | $69.92 | $62.64 | $7.28 | 18,714,171.0 | -5.22% |
Civitas Resources Inc Stock (CIVI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.48 | $65.22 | $6.26 | 27,045,361.0 | -0.45% |
| Nov, 2023 | $77.57 | $66.27 | $11.30 | 23,007,956.0 | -8.94% |
| Oct, 2023 | $80.96 | $68.51 | $12.45 | 28,794,113.0 | -6.73% |
| Sep, 2023 | $86.58 | $77.38 | $9.20 | 50,976,264.0 | -1.64% |
| Aug, 2023 | $82.36 | $70.26 | $12.10 | 16,116,031.0 | +9.83% |
| Jul, 2023 | $76.20 | $65.42 | $10.78 | 15,295,637.0 | +7.91% |
| Jun, 2023 | $73.47 | $63.27 | $10.20 | 18,727,545.0 | +3.85% |
| May, 2023 | $74.14 | $63.80 | $10.34 | 12,177,771.0 | -3.26% |
| Apr, 2023 | $74.80 | $65.97 | $8.83 | 9,718,047.0 | +1.04% |
| Mar, 2023 | $75.45 | $58.44 | $17.01 | 26,479,211.0 | -2.61% |
| Feb, 2023 | $72.06 | $61.23 | $10.83 | 12,607,880.0 | +5.44% |
| Jan, 2023 | $69.00 | $53.56 | $15.44 | 10,379,776.0 | +14.88% |
1.37%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):