CIVI - CIVITAS RESOURCES, INC.
49.21
-0.330 -0.671%
Share volume: 15,313
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Crude Petroleum Extraction :
1.81%
PREVIOUS CLOSE
CHG
CHG%
$49.54
-0.33
-0.67%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $49.20 | $49.20 | $50.91 | $50.91 | $48.91 | $48.91 | $50.35 | $50.35 | 1,525,175 | $1,525,175.00 |
| 02/03/2025 | $50.41 | $50.41 | $51.17 | $51.17 | $49.30 | $49.30 | $49.90 | $49.90 | 1,251,774 | $1,251,774.00 |
| 01/31/2025 | $51.62 | $51.62 | $51.85 | $51.85 | $50.04 | $50.04 | $50.76 | $50.76 | 1,138,347 | $1,138,347.00 |
| 01/30/2025 | $52.13 | $52.13 | $52.57 | $52.57 | $51.28 | $51.28 | $51.58 | $51.58 | 865,449 | $865,449.00 |
| 01/29/2025 | $51.20 | $51.20 | $52.00 | $52.00 | $50.40 | $50.40 | $51.93 | $51.93 | 1,013,543 | $1,013,543.00 |
| 01/28/2025 | $50.92 | $50.92 | $51.86 | $51.86 | $50.55 | $50.55 | $51.30 | $51.30 | 1,173,178 | $1,173,178.00 |
| 01/27/2025 | $51.00 | $51.00 | $52.21 | $52.21 | $50.46 | $50.46 | $50.71 | $50.71 | 1,111,314 | $1,111,314.00 |
| 01/24/2025 | $52.50 | $52.50 | $52.76 | $52.76 | $51.10 | $51.10 | $51.17 | $51.17 | 1,278,716 | $1,278,716.00 |
| 01/23/2025 | $52.50 | $52.50 | $53.02 | $53.02 | $51.64 | $51.64 | $52.12 | $52.12 | 1,221,531 | $1,221,531.00 |
| 01/22/2025 | $52.41 | $52.41 | $53.44 | $53.44 | $52.11 | $52.11 | $52.17 | $52.17 | 948,283 | $948,283.00 |