Civitas Resources, Inc. Common Stock (CIVI)

Historical Prices For Civitas Resources, Inc. Common Stock (CIVI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	33.61	35.13	33.60	35.09	2,434,876	35.09
4/01/2025	34.65	34.80	33.75	34.28	1,541,385	34.28
3/31/2025	34.56	35.35	34.26	34.89	1,628,681	34.89
3/28/2025	35.00	35.37	34.46	35.02	1,167,334	35.02
3/27/2025	36.20	36.33	34.98	35.14	1,584,784	35.14
3/26/2025	36.95	37.14	36.13	36.21	1,045,418	36.21
3/25/2025	37.00	37.42	35.90	36.34	2,076,476	36.34
3/24/2025	34.74	36.62	34.66	36.44	2,085,570	36.44
3/21/2025	35.43	35.53	34.60	34.79	4,357,338	34.79
3/20/2025	35.71	36.14	35.44	35.76	1,502,131	35.76
3/19/2025	34.45	36.55	34.45	36.19	2,498,135	36.19
3/18/2025	35.54	35.95	34.32	34.67	1,341,781	34.67
3/17/2025	34.09	35.20	33.76	35.04	1,778,308	35.04
3/14/2025	32.32	33.68	32.27	33.62	1,937,391	33.62
3/13/2025	34.73	34.90	32.36	32.63	2,012,675	32.13
3/12/2025	33.33	35.60	32.93	34.94	2,905,055	34.40
3/11/2025	32.41	33.66	32.25	33.00	4,176,297	32.49
3/10/2025	33.79	34.02	31.69	32.05	2,837,531	31.56
3/07/2025	33.23	34.07	32.77	33.52	1,642,117	33.01
3/06/2025	32.75	33.23	31.96	32.68	2,167,561	32.18
3/05/2025	33.50	34.01	31.89	33.08	3,290,949	32.57
3/04/2025	34.62	35.08	33.47	34.54	2,723,112	34.01
3/03/2025	38.75	39.14	34.83	35.20	2,998,973	34.66
2/28/2025	38.01	38.51	37.49	38.34	2,554,471	37.75
2/27/2025	39.86	40.36	38.28	38.34	4,064,345	37.75
2/26/2025	40.22	40.76	38.60	39.79	5,566,193	39.18
2/25/2025	45.36	45.36	40.26	40.35	7,287,357	39.73
2/24/2025	49.34	49.82	48.92	49.30	1,288,708	48.54
2/21/2025	50.55	50.63	48.88	49.06	1,599,926	48.31
2/20/2025	50.99	51.58	50.38	50.99	1,276,220	50.21
2/19/2025	50.97	51.99	50.90	51.10	1,075,420	50.32
2/18/2025	50.86	51.55	49.51	50.87	1,286,446	50.09
2/14/2025	49.50	50.35	49.31	50.24	875,423	49.47
2/13/2025	48.86	49.29	48.01	49.03	1,274,706	48.28
2/12/2025	50.71	51.52	48.68	48.75	1,050,669	48.00
2/11/2025	50.92	52.22	50.75	51.58	1,076,139	50.79
2/10/2025	48.52	50.70	48.51	50.54	1,127,568	49.77
2/07/2025	48.22	48.55	47.65	47.88	1,263,537	47.15
2/06/2025	49.52	49.70	47.78	48.09	1,189,114	47.35
2/05/2025	50.23	50.31	49.02	49.13	1,180,136	48.38
2/04/2025	49.20	50.91	48.91	50.35	1,541,041	49.58
2/03/2025	50.41	51.17	49.30	49.90	1,251,768	49.14
1/31/2025	51.62	51.85	50.04	50.76	1,138,347	49.98
1/30/2025	52.13	52.56	51.28	51.58	865,444	50.79
1/29/2025	51.20	52.00	50.40	51.93	1,013,528	51.13
1/28/2025	50.92	51.86	50.55	51.30	1,173,078	50.51
1/27/2025	51.00	52.21	50.46	50.71	1,111,305	49.93
1/24/2025	52.50	52.76	51.09	51.17	1,278,716	50.39
1/23/2025	52.50	53.02	51.64	52.12	1,221,501	51.32
1/22/2025	52.41	53.44	52.11	52.17	948,235	51.37
1/21/2025	53.18	53.36	52.16	52.75	1,575,319	51.94
1/17/2025	54.62	54.83	52.89	53.51	1,228,265	52.69
1/16/2025	54.05	55.35	54.05	54.75	1,816,693	53.91
1/15/2025	54.40	55.07	53.76	54.79	1,816,945	53.95
1/14/2025	52.36	54.18	52.13	53.57	1,485,667	52.75
1/13/2025	51.86	53.69	51.86	52.72	2,061,117	51.91
1/10/2025	50.13	51.84	50.13	51.32	1,468,929	50.53
1/08/2025	49.27	49.83	48.30	48.90	972,218	48.15
1/07/2025	48.63	49.62	48.47	49.61	960,102	48.85
1/06/2025	48.44	49.65	47.87	48.20	1,516,786	47.46
1/03/2025	47.81	48.68	47.80	47.99	918,139	47.25