CIVI - CIVITAS RESOURCES, INC.
27.37
0.340 1.242%
Share volume: 4,074,104
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.03
0.34
0.01%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $27.18 | $27.18 | $27.98 | $27.98 | $25.86 | $25.86 | $27.37 | $27.37 | 4,074,104 | $4,074,104.00 |
05-07-2025 | $27.23 | $27.23 | $27.52 | $27.52 | $26.85 | $26.85 | $27.03 | $27.03 | 2,339,081 | $2,339,081.00 |
05-06-2025 | $27.73 | $27.73 | $28.11 | $28.11 | $27.09 | $27.09 | $27.13 | $27.13 | 1,420,970 | $1,420,970.00 |
05-05-2025 | $27.88 | $27.88 | $28.01 | $28.01 | $27.19 | $27.19 | $27.25 | $27.25 | 1,465,225 | $1,465,225.00 |
05-02-2025 | $28.78 | $28.78 | $29.09 | $29.09 | $28.10 | $28.10 | $28.87 | $28.87 | 1,266,266 | $1,266,266.00 |
05-01-2025 | $27.20 | $27.20 | $28.93 | $28.93 | $27.08 | $27.08 | $28.31 | $28.31 | 1,923,877 | $1,923,877.00 |
04-30-2025 | $28.09 | $28.09 | $28.38 | $28.38 | $26.99 | $26.99 | $27.25 | $27.25 | 2,356,294 | $2,356,294.00 |
04-29-2025 | $28.99 | $28.99 | $29.33 | $29.33 | $28.65 | $28.65 | $28.84 | $28.84 | 1,308,460 | $1,308,460.00 |
04-28-2025 | $29.64 | $29.64 | $29.75 | $29.75 | $28.82 | $28.82 | $29.50 | $29.50 | 1,698,900 | $1,698,900.00 |
04-25-2025 | $28.98 | $28.98 | $29.94 | $29.94 | $28.85 | $28.85 | $29.48 | $29.48 | 1,124,876 | $1,124,876.00 |