Free Trial

Civitas Resources (CIVI) Stock Chart & Stock Price History

Civitas Resources logo
$29.69 +0.09 (+0.30%)
Closing price 07/3/2025 03:36 PM Eastern
Extended Trading
$29.76 +0.06 (+0.22%)
As of 07/3/2025 04:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Civitas Resources Stock Price Performance

The Civitas Resources (CIVI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 57.77%, with a year-to-date return of -35.27%. In the past month, the stock has increased 8.08%, reflecting recent market activity.

As of the latest close, Civitas Resources traded at $29.69 with a market cap of $2.75 billion and volume of 1.06 million shares. Five years ago, the stock traded at $17.76, representing a 67.17% increase over that period. At the time, it had a market cap of $644.87 million and a volume of 0 shares.

Receive CIVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Civitas Resources and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+5.91%
1 Month
Performance
+8.08%
3 Month
Performance
+22.58%
Year-To-Date
Performance
-35.27%
1 Year
Performance
-57.77%
5 Year
Performance
N/A

CIVI Stock Chart for Friday, July, 4, 2025

Civitas Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$29.59$29.69
+0.34%
$29.90$29.221.06 million shs$2.75 billion
07/02/2025$29.36$29.59
+0.78%
$30.23$28.802.04 million shs$2.74 billion
07/01/2025$27.56$29.36
+6.53%
$29.84$27.552.94 million shs$2.72 billion
06/30/2025$28.03$27.56
-1.68%
$28.06$27.402.41 million shs$2.55 billion
06/27/2025$28.45$28.03
-1.48%
$28.62$27.533.88 million shs$2.60 billion
06/26/2025$28.45$28.45
+0.01%
$28.80$28.112.13 million shs$2.63 billion
06/25/2025$29.66$28.45
-4.09%
$29.56$28.212.40 million shs$2.63 billion
06/24/2025$30.63$29.66
-3.15%
$30.63$29.203.28 million shs$2.75 billion
06/23/2025$32.45$30.63
-5.60%
$33.34$30.472.49 million shs$2.84 billion
06/20/2025$31.99$32.45
+1.41%
$32.77$31.955.14 million shs$3.00 billion
06/19/2025$31.99$31.99$33.50$31.982.29 million shs$2.96 billion
06/18/2025$33.07$31.99
-3.25%
$33.50$31.982.29 million shs$2.96 billion
06/17/2025$32.97$33.07
+0.30%
$34.25$32.792.74 million shs$3.06 billion
06/16/2025$33.36$32.97
-1.18%
$33.45$31.942.54 million shs$3.05 billion
06/13/2025$31.34$33.36
+6.46%
$34.00$32.143.91 million shs$3.09 billion
06/12/2025$31.50$31.34
-0.50%
$31.39$29.792.90 million shs$2.90 billion
06/11/2025$30.55$31.50
+3.12%
$31.86$30.522.44 million shs$2.92 billion
06/10/2025$29.48$30.55
+3.61%
$31.55$29.842.86 million shs$2.83 billion
06/09/2025$28.58$29.48
+3.15%
$29.79$28.572.07 million shs$2.73 billion
06/06/2025$27.43$28.58
+4.21%
$28.99$27.861.74 million shs$2.65 billion
06/05/2025$27.47$27.43
-0.16%
$28.20$27.082.54 million shs$2.54 billion
06/04/2025$28.52$27.47
-3.69%
$28.92$27.342.88 million shs$2.54 billion
06/03/2025$27.57$28.52
+3.46%
$29.10$26.802.65 million shs$2.64 billion

This page (NYSE:CIVI) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners