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%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
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
SunMonTueWedThuFriSat
303112345678910111213141516171819202122232425262728293012345678910
SunMonTueWedThuFriSat
27282930123456789101112131415161718192021222324252627282930311234567