Skip to main content
Civitas Resources, Inc. (CIVI)
Jan 30, 2026 - CIVI was delisted (reason: merged with SM)
27.35
-0.03 (-0.11%)
Inactive · Last trade price on Jan 29, 2026

Civitas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202628.7829.2027.3227.3827.38-1.37%22,355,778
Jan 28, 202628.4028.5927.2427.7627.76-0.72%1,232,560
Jan 27, 202627.8528.3727.4027.9627.960.65%924,017
Jan 26, 202627.5228.2326.6427.7827.782.70%1,219,725
Jan 23, 202627.6228.4126.7127.0527.05-0.73%1,688,160
Jan 22, 202626.9227.4026.7227.2527.250.11%1,298,113
Jan 21, 202627.0028.0726.7327.2227.222.79%1,238,050
Jan 20, 202626.4326.9726.2226.4826.480.38%1,166,067
Jan 16, 202626.6026.6726.1326.3826.38-0.64%899,722
Jan 15, 202626.5026.8525.8326.5526.55-1.78%1,142,314
Jan 14, 202626.7027.9426.5527.0327.032.50%1,981,208
Jan 13, 202626.2827.1026.1626.3726.372.09%1,419,215
Jan 12, 202625.8726.3825.6025.8325.830.19%915,948
Jan 9, 202626.7126.7125.4025.7825.78-2.05%1,781,438
Jan 8, 202625.7926.7525.3826.3226.322.89%1,644,638
Jan 7, 202626.6326.7325.4125.5825.58-4.19%1,336,154
Jan 6, 202627.1827.5026.5626.7026.70-0.96%1,482,015
Jan 5, 202628.4028.5826.0726.9626.96-2.99%1,211,968
Jan 2, 202626.9827.8526.7527.7927.792.58%857,250
Dec 31, 202527.3927.3926.8527.0927.09-0.59%823,440
Dec 30, 202527.3027.7227.2427.2527.250.26%1,141,085
Dec 29, 202527.2727.3126.9227.1827.181.04%1,151,375
Dec 26, 202526.9027.1726.5126.9026.90-0.77%727,973
Dec 24, 202527.2627.2726.9727.1127.11-0.29%452,334
Dec 23, 202527.6627.6826.7027.1927.19-1.13%943,337
Dec 22, 202527.5928.2827.4027.5027.501.48%1,282,820
Dec 19, 202527.0627.5727.0627.1027.100.41%3,746,693
Dec 18, 202528.4028.4026.9526.9926.99-5.33%1,684,933
Dec 17, 202527.2628.5627.1428.5128.516.38%1,515,477
Dec 16, 202527.5727.6526.4126.8026.80-4.11%1,760,602
Dec 15, 202529.0029.0127.6427.9527.95-4.71%1,533,337
Dec 12, 202530.0830.1729.2329.3328.83-1.38%1,081,803
Dec 11, 202529.8530.2329.5229.7429.23-2.01%1,362,471
Dec 10, 202529.6430.4829.0430.3529.831.74%2,228,118
Dec 9, 202529.4630.0129.3429.8329.321.12%905,939
Dec 8, 202529.8830.4729.4429.5029.00-2.93%1,247,347
Dec 5, 202530.2531.4030.2130.3929.87-0.23%1,420,914
Dec 4, 202530.6931.0830.1430.4629.940.23%1,417,638
Dec 3, 202529.6230.5129.5030.3929.873.76%1,146,448
Dec 2, 202529.3529.5728.9829.2928.79-1.38%994,749
Dec 1, 202529.1529.9928.8729.7029.191.12%1,173,771
Nov 28, 202528.4729.3928.3529.3728.873.23%649,517
Nov 26, 202528.0628.9828.0628.4527.971.57%1,097,095
Nov 25, 202527.6628.0127.2728.0127.53-0.04%783,975
Nov 24, 202527.1228.1026.7028.0227.542.23%1,238,036
Nov 21, 202527.5327.7226.7927.4126.94-0.51%1,563,393
Nov 20, 202528.7029.2827.4527.5527.08-3.06%2,046,943
Nov 19, 202528.0528.6827.5128.4227.94-1.04%1,180,356
Nov 18, 202526.8128.9526.6928.7228.233.64%1,982,333
Nov 17, 202528.4628.5727.5227.7127.24-2.53%1,390,514
Nov 14, 202528.3228.4327.4628.4327.95-0.04%1,983,660
Nov 13, 202527.9329.4027.9328.4427.962.01%2,135,463
Nov 12, 202529.0929.3527.7527.8827.40-3.23%1,729,155
Nov 11, 202527.8529.0927.7128.8128.324.92%1,897,977
Nov 10, 202527.6327.8326.7527.4626.990.66%1,713,127
Nov 7, 202527.0028.0026.5527.2826.813.53%2,739,126
Nov 6, 202526.3426.8425.9826.3525.902.09%2,671,345
Nov 5, 202527.0027.7325.7725.8125.37-4.37%4,503,187
Nov 4, 202527.1627.7026.5526.9926.53-4.29%3,061,682
Nov 3, 202529.2129.2527.6828.2027.72-2.19%4,580,725
Oct 31, 202528.8629.2328.4828.8328.340.38%1,089,005
Oct 30, 202528.3929.2928.2528.7228.23-0.14%1,378,228
Oct 29, 202528.2529.1528.2528.7628.271.88%1,563,492
Oct 28, 202528.2428.6427.8528.2327.75-1.22%1,451,272
Oct 27, 202529.0329.4828.5328.5828.090.14%1,180,681
Oct 24, 202529.2929.4628.5128.5428.05-2.09%1,085,550
Oct 23, 202528.6529.2228.3829.1528.656.35%2,461,804
Oct 22, 202527.6327.7926.7627.4126.94-0.04%2,383,971
Oct 21, 202527.3227.8927.0427.4226.950.59%1,986,021
Oct 20, 202527.7728.2527.0727.2626.80-1.45%2,483,352
Oct 17, 202528.0128.0227.3727.6627.19-1.14%1,941,932
Oct 16, 202528.7529.0327.6327.9827.50-1.89%2,132,268
Oct 15, 202529.1829.1828.4128.5228.03-1.35%1,788,470
Oct 14, 202529.7030.2328.9028.9128.42-5.92%2,113,834
Oct 13, 202529.8231.2229.6030.7330.214.24%2,561,598
Oct 10, 202532.2232.3629.4229.4828.98-10.50%2,999,004
Oct 9, 202534.5534.7131.9532.9432.38-4.52%3,830,240
Oct 8, 202533.9234.5133.2134.5033.911.29%1,533,903
Oct 7, 202534.3134.3832.9334.0633.48-0.73%2,491,443
Oct 6, 202535.0035.1634.0834.3133.73-1.61%2,268,094
Oct 3, 202534.0034.9133.7934.8734.283.53%1,697,369
Oct 2, 202534.8035.4733.5433.6833.11-4.97%2,747,837
Oct 1, 202532.1235.5631.9235.4434.849.05%5,307,626
Sep 30, 202531.3134.4330.5132.5031.951.91%5,977,200
Sep 29, 202532.8032.8631.6331.8931.35-4.21%2,087,246
Sep 26, 202532.5533.9232.5533.2932.721.06%2,057,629
Sep 25, 202532.8033.4432.6032.9432.38-1.11%1,554,491
Sep 24, 202534.0034.3833.1633.3132.740.24%2,451,780
Sep 23, 202532.9034.9032.8633.2332.661.93%2,958,680
Sep 22, 202530.8132.6030.7032.6032.045.84%3,271,945
Sep 19, 202531.8131.8130.4630.8030.27-3.48%5,382,514
Sep 18, 202532.7432.7431.3431.9131.37-1.05%2,276,986
Sep 17, 202533.1433.6232.1332.2531.70-3.90%2,124,758
Sep 16, 202532.7733.6932.6833.5632.993.61%1,907,049
Sep 15, 202532.5932.9032.1232.3931.84-0.71%2,114,633
Sep 12, 202533.0933.6032.6132.6232.06-0.70%1,601,013
Sep 11, 202532.8733.0332.5532.8532.29-2.81%2,242,056
Sep 10, 202532.7933.9132.5033.8032.733.94%3,073,809
Sep 9, 202534.0934.3532.4432.5231.49-2.98%2,976,297
Sep 8, 202534.5434.8133.1233.5232.46-2.53%3,408,666