Get the Stockscreener App
51.88
0.80%
0.41
After Hours:
51.88
Overview
News
Price History
Option Chain
Financials
Why CIVI Down?
Discussions
Forecast
Dividend History
Civitas Resources Inc Stock (CIVI) Price History
The historical daily chart and data for Civitas Resources Inc stock (CIVI), show that the latest closing stock price as of November 29, 2024, is $51.88.
- Civitas Resources Inc all-time high stock price is $86.58, occurred on September 11, 2023.
- The lowest Civitas Resources Inc stock price recorded was $44.17 on July 14, 2022. Since then, Civitas Resources Inc's stock price has risen over 17.46% to $51.88 now.
- The 52-week high stock price for CIVI is $78.63, representing a 51.56% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for CIVI is $48.05, indicating a -7.38% decrease from the current share price, occurred on October 29, 2024.
- The closing price of Civitas Resources Inc (CIVI) stock in the beginning of 2023 was $51.40. The stock closed the year at $57.93, a gain of over 12.70% for the year.
The table below shows more information about CIVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $52.28 | $51.47 | $0.81 | 727,114.0 | +0.80% |
| Nov 27, 2024 | $52.37 | $50.86 | $1.51 | 750,450.0 | +1.36% |
| Nov 26, 2024 | $52.08 | $50.54 | $1.54 | 1,006,176.0 | -2.20% |
| Nov 25, 2024 | $53.49 | $51.73 | $1.76 | 1,453,684.0 | -1.67% |
| Nov 22, 2024 | $53.31 | $51.95 | $1.36 | 1,264,153.0 | +0.99% |
| Nov 21, 2024 | $52.78 | $52.00 | $0.785 | 929,355.0 | +1.32% |
| Nov 20, 2024 | $51.93 | $50.77 | $1.16 | 1,109,427.0 | +1.36% |
| Nov 19, 2024 | $52.48 | $50.78 | $1.70 | 1,159,253.0 | -2.08% |
| Nov 18, 2024 | $52.60 | $51.62 | $0.985 | 1,017,853.0 | +1.58% |
| Nov 15, 2024 | $52.43 | $51.11 | $1.32 | 1,048,437.0 | -0.93% |
| Nov 14, 2024 | $51.96 | $51.19 | $0.7681 | 929,947.0 | +1.02% |
| Nov 13, 2024 | $51.77 | $49.85 | $1.92 | 1,123,925.0 | +0.41% |
| Nov 12, 2024 | $52.91 | $50.89 | $2.02 | 1,538,412.0 | -2.43% |
| Nov 11, 2024 | $53.84 | $51.77 | $2.07 | 1,936,547.0 | -2.43% |
| Nov 08, 2024 | $53.88 | $52.00 | $1.88 | 1,437,502.0 | +0.19% |
| Nov 07, 2024 | $54.27 | $53.14 | $1.13 | 1,123,179.0 | -0.98% |
| Nov 06, 2024 | $54.21 | $51.72 | $2.49 | 1,393,191.0 | +6.37% |
| Nov 05, 2024 | $51.00 | $49.45 | $1.55 | 1,134,491.0 | +2.47% |
| Nov 04, 2024 | $50.07 | $48.89 | $1.18 | 1,237,589.0 | +2.42% |
| Nov 01, 2024 | $49.64 | $48.13 | $1.51 | 740,390.0 | -0.98% |
Civitas Resources Inc Stock (CIVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Civitas Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Civitas Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Civitas Resources Inc Stock (CIVI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $54.27 | $48.13 | $6.14 | 23,788,189.0 | +6.33% |
| Oct, 2024 | $55.08 | $48.05 | $7.03 | 24,187,311.0 | -3.71% |
| Sep, 2024 | $60.40 | $49.10 | $11.30 | 25,773,154.0 | -17.38% |
| Aug, 2024 | $70.66 | $55.76 | $14.90 | 25,336,743.0 | -12.08% |
| Jul, 2024 | $74.04 | $66.68 | $7.36 | 20,265,413.0 | +1.10% |
| Jun, 2024 | $73.79 | $64.21 | $9.58 | 32,355,796.0 | -6.20% |
| May, 2024 | $78.63 | $70.17 | $8.46 | 32,222,734.0 | +2.22% |
| Apr, 2024 | $77.02 | $71.50 | $5.52 | 28,825,928.0 | -5.20% |
| Mar, 2024 | $76.56 | $67.59 | $8.97 | 31,111,146.0 | +10.53% |
| Feb, 2024 | $69.80 | $60.38 | $9.42 | 28,060,952.0 | +5.97% |
| Jan, 2024 | $69.92 | $62.64 | $7.28 | 18,714,171.0 | -5.22% |
Civitas Resources Inc Stock (CIVI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.48 | $65.22 | $6.26 | 27,045,361.0 | -0.45% |
| Nov, 2023 | $77.57 | $66.27 | $11.30 | 23,007,956.0 | -8.94% |
| Oct, 2023 | $80.96 | $68.51 | $12.45 | 28,794,113.0 | -6.73% |
| Sep, 2023 | $86.58 | $77.38 | $9.20 | 50,976,264.0 | -1.64% |
| Aug, 2023 | $82.36 | $70.26 | $12.10 | 16,116,031.0 | +9.83% |
| Jul, 2023 | $76.20 | $65.42 | $10.78 | 15,295,637.0 | +7.91% |
| Jun, 2023 | $73.47 | $63.27 | $10.20 | 18,727,545.0 | +3.85% |
| May, 2023 | $74.14 | $63.80 | $10.34 | 12,177,771.0 | -3.26% |
| Apr, 2023 | $74.80 | $65.97 | $8.83 | 9,718,047.0 | +1.04% |
| Mar, 2023 | $75.45 | $58.44 | $17.01 | 26,479,211.0 | -2.61% |
| Feb, 2023 | $72.06 | $61.23 | $10.83 | 12,607,880.0 | +5.44% |
| Jan, 2023 | $69.00 | $53.56 | $15.44 | 10,379,776.0 | +14.88% |
Civitas Resources Inc Stock (CIVI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.73 | $54.41 | $14.32 | 13,272,407.0 | -14.00% |
| Nov, 2022 | $72.83 | $61.85 | $10.98 | 12,147,347.0 | -3.65% |
| Oct, 2022 | $71.36 | $59.68 | $11.68 | 16,633,432.0 | +21.82% |
| Sep, 2022 | $67.12 | $52.76 | $14.36 | 23,527,613.0 | -14.59% |
| Aug, 2022 | $71.36 | $54.67 | $16.69 | 13,150,905.0 | +13.96% |
| Jul, 2022 | $60.20 | $44.17 | $16.03 | 12,191,602.0 | +12.76% |
| Jun, 2022 | $84.76 | $51.77 | $32.99 | 24,460,652.0 | -31.51% |
| May, 2022 | $79.06 | $55.17 | $23.89 | 15,466,528.0 | +30.25% |
| Apr, 2022 | $66.74 | $56.92 | $9.82 | 11,983,483.0 | -1.83% |
| Mar, 2022 | $64.85 | $51.22 | $13.63 | 27,829,843.0 | +18.31% |
| Feb, 2022 | $58.00 | $44.66 | $13.34 | 19,981,443.0 | -7.39% |
| Jan, 2022 | $59.10 | $47.30 | $11.80 | 12,974,697.0 | +11.29% |
0.21%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):