Civitas Resources, Inc. Common Stock (NY:CIVI)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026				27.38	0	-0.38(-1.37%)
Jan 28, 2026	28.40	28.59	27.24	27.76	1,505,512	-0.20(-0.72%)
Jan 27, 2026	27.85	28.37	27.40	27.96	2,150,037	+0.18(+0.65%)
Jan 26, 2026	27.52	28.23	26.64	27.78	1,221,991	+0.73(+2.70%)
Jan 23, 2026	27.62	28.41	26.71	27.05	1,692,614	-0.20(-0.73%)
Jan 22, 2026	26.92	27.40	26.71	27.25	1,320,097	+0.03(+0.11%)
Jan 21, 2026	27.00	28.07	26.73	27.22	1,238,063	+0.74(+2.79%)
Jan 20, 2026	26.43	26.96	26.22	26.48	1,167,251	+0.10(+0.38%)
Jan 16, 2026	26.60	26.67	26.13	26.38	902,341	-0.17(-0.64%)
Jan 15, 2026	26.50	26.85	25.83	26.55	1,146,189	-0.48(-1.78%)
Jan 14, 2026	26.70	27.94	26.55	27.03	1,981,700	+0.66(+2.50%)
Jan 13, 2026	26.28	27.10	26.16	26.37	1,419,215	+0.54(+2.09%)
Jan 12, 2026	25.87	26.38	25.60	25.83	918,546	+0.05(+0.19%)
Jan 09, 2026	26.71	26.71	25.40	25.78	1,781,567	-0.54(-2.05%)
Jan 08, 2026	25.79	26.75	25.38	26.32	1,644,644	+0.74(+2.89%)
Jan 07, 2026	26.63	26.73	25.41	25.58	1,336,691	-1.12(-4.19%)
Jan 06, 2026	27.18	27.50	26.56	26.70	1,562,442	-0.26(-0.96%)
Jan 05, 2026	28.40	28.58	26.07	26.96	1,275,311	-0.83(-2.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.