29.44
price up icon6.98%   1.92
after-market After Hours: 29.44
loading

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 July 01, 2025, is $29.44.
  • 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 29.18% to $29.44 now.
  • The 52-week high stock price for CIVI is $74.04, representing a 151.49% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for CIVI is $22.79, indicating a -22.59% 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:
Date High Low High - Low Volume % Change
Jul 01, 2025 $29.84 $27.55 $2.29 2,939,786.0 +6.98%
Jun 30, 2025 $28.06 $27.40 $0.66 2,413,824.0 -1.71%
Jun 27, 2025 $28.62 $27.53 $1.09 3,884,937.0 -1.75%
Jun 26, 2025 $28.80 $28.11 $0.69 2,130,492.0 +0.25%
Jun 25, 2025 $29.56 $28.21 $1.35 2,402,508.0 -4.31%
Jun 24, 2025 $30.63 $29.20 $1.43 3,283,532.0 -2.91%
Jun 23, 2025 $33.34 $30.47 $2.87 2,493,883.0 -5.58%
Jun 20, 2025 $32.77 $31.95 $0.82 5,139,261.0 +1.31%
Jun 18, 2025 $33.50 $31.98 $1.52 2,293,494.0 -3.18%
Jun 17, 2025 $34.25 $32.79 $1.46 2,744,518.0 +0.27%
Jun 16, 2025 $33.45 $31.94 $1.51 2,544,116.0 -1.20%
Jun 13, 2025 $34.00 $32.14 $1.86 3,907,132.0 +6.45%
Jun 12, 2025 $31.39 $29.79 $1.60 2,899,393.0 -0.32%
Jun 11, 2025 $31.86 $30.52 $1.34 2,443,668.0 +2.91%
Jun 10, 2025 $31.55 $29.84 $1.71 2,861,109.0 +3.67%
Jun 09, 2025 $29.79 $28.57 $1.22 2,071,059.0 +3.15%
Jun 06, 2025 $28.98 $27.86 $1.12 1,735,134.0 +4.01%
Jun 05, 2025 $28.20 $27.08 $1.12 2,543,368.0 +0.11%
Jun 04, 2025 $28.91 $27.34 $1.57 2,877,954.0 -3.79%
Jun 03, 2025 $29.10 $26.80 $2.30 2,650,782.0 +3.30%

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
Jul, 2025 $29.84 $27.55 $2.29 2,939,786.0 +0.00%
Jun, 2025 $34.25 $26.80 $7.45 58,261,623.0 +7.56%
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%
oil_gas_ep TPL
$1,068.68
price up icon 1.16%
oil_gas_ep EXE
$111.19
price down icon 4.92%
oil_gas_ep WDS
$15.57
price up icon 0.91%
oil_gas_ep EQT
$55.72
price down icon 4.46%
$140.20
price up icon 2.04%
oil_gas_ep OXY
$42.86
price up icon 2.02%
Cap:     |  Volume (24h):