ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CIVI Civitas Resources Inc

50.24
1.21 (2.47%)
15 Feb 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Civitas Resources Inc NYSE:CIVI NYSE Common Stock
  Price Change % Change Share Price
  1.21 2.47% 50.24
High Price Low Price Open Price Shares Traded Last Trade
50.35 49.31 49.50 875,423 01:00:00

Civitas Resources (CIVI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Feb 202550.241.212.47%49.3150.35875,368
13 Feb 202549.030.280.57%48.0149.291,274,706
12 Feb 202548.75-2.83-5.49%48.6851.521,050,670
11 Feb 202551.581.042.06%50.7552.221,076,212
10 Feb 202550.542.665.56%48.514550.701,127,668
07 Feb 202547.88-0.21-0.44%47.650548.551,263,527
06 Feb 202548.09-1.04-2.12%47.7849.701,187,777
05 Feb 202549.13-1.22-2.42%49.0250.311,180,141
04 Feb 202550.350.450.90%48.9150.911,541,041
03 Feb 202549.90-0.86-1.69%49.3051.171,251,729
31 Jan 202550.76-0.82-1.59%50.040151.851,136,222
30 Jan 202551.58-0.35-0.67%51.2852.565863,570
29 Jan 202551.930.631.23%50.401752.001,013,543
28 Jan 202551.300.591.16%50.5551.861,172,490
27 Jan 202550.71-0.46-0.90%50.4652.211,104,018
24 Jan 202551.17-1.00-1.92%51.09552.761,277,688
23 Jan 202552.170.000.00%52.1752.170
22 Jan 202552.17-0.58-1.10%52.1153.44922,135
21 Jan 202552.75-0.76-1.42%52.16553.361,573,828
17 Jan 202553.51-1.24-2.26%52.8954.901,228,262
Download more Civitas Resources Inc Historical Data

Civitas Resources Inc (CIVI) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2252.2247.650549.501,158,5572.024.19%
1 Month54.6254.9047.650550.601,180,290-4.38-8.02%
3 Months51.9555.3542.3248.871,312,205-1.71-3.29%
6 Months61.9063.8242.3251.331,206,172-11.66-18.84%
1 Year62.7278.6342.3261.371,293,720-12.48-19.90%
3 Years52.6686.57842.3264.951,050,941-2.42-4.60%
5 Years17.7686.57817.7664.13676,01132.48182.88%

Your Recent History

Delayed Upgrade Clock