Free Trial

Civitas Resources (CIVI) Stock Chart & Stock Price History

Civitas Resources logo
$28.89 +0.58 (+2.05%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$28.86 -0.04 (-0.12%)
As of 05/2/2025 07:48 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

5 Day
Performance
-2.03%
1 Month
Performance
-1.62%
3 Month
Performance
-42.09%
6 Month
Performance
-40.20%
Year-To-Date
Performance
-37.02%
1 Year
Performance
-61.79%
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.

CIVI Stock Chart for Saturday, May, 3, 2025

Civitas Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$28.32$28.89
+2.01%
$29.09$28.101.27 million shs$2.67 billion
05/01/2025$27.24$28.32
+3.96%
$28.93$27.081.92 million shs$2.62 billion
04/30/2025$28.82$27.24
-5.48%
$28.38$26.992.36 million shs$2.67 billion
04/29/2025$29.49$28.82
-2.27%
$29.33$28.651.31 million shs$2.67 billion
04/28/2025$29.50$29.49
-0.03%
$29.75$28.821.70 million shs$2.73 billion
04/25/2025$29.45$29.50
+0.19%
$29.94$28.851.12 million shs$2.74 billion
04/24/2025$28.70$29.45
+2.60%
$29.66$28.801.34 million shs$2.74 billion
04/23/2025$29.28$28.70
-1.96%
$30.65$28.581.22 million shs$2.67 billion
04/22/2025$28.38$29.28
+3.15%
$29.69$28.501.32 million shs$2.72 billion
04/21/2025$28.97$28.38
-2.05%
$28.42$27.631.89 million shs$2.64 billion
04/18/2025$28.97$28.97$29.56$28.282.01 million shs$2.70 billion
04/17/2025$27.99$28.97
+3.52%
$29.56$28.282.01 million shs$2.70 billion
04/16/2025$26.25$27.99
+6.63%
$28.67$26.512.28 million shs$2.60 billion
04/15/2025$26.77$26.25
-1.95%
$27.36$26.201.86 million shs$2.44 billion
04/14/2025$27.30$26.77
-1.92%
$28.80$26.472.59 million shs$2.49 billion
04/11/2025$26.56$27.30
+2.76%
$27.58$26.023.54 million shs$2.54 billion
04/10/2025$30.31$26.56
-12.37%
$28.62$25.515.18 million shs$2.47 billion
04/09/2025$24.17$30.31
+25.40%
$30.86$23.515.23 million shs$2.82 billion
04/09/2025$24.17$30.31
+25.40%
$30.86$23.515.23 million shs$2.82 billion
04/08/2025$24.87$24.17
-2.80%
$26.43$23.584.80 million shs$2.25 billion
04/08/2025$24.87$24.17
-2.80%
$26.43$23.584.80 million shs$2.25 billion
04/07/2025$24.22$24.87
+2.67%
$26.66$22.796.30 million shs$2.31 billion
04/04/2025$29.37$24.22
-17.52%
$28.03$23.464.24 million shs$2.25 billion
04/03/2025$35.09$29.37
-16.32%
$32.55$29.193.05 million shs$2.73 billion
04/02/2025$34.29$35.09
+2.35%
$35.13$33.602.43 million shs$3.26 billion

This page (NYSE:CIVI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners