54.23 0.53(0.99%)10/04/2024
Civitas Resources Inc. (CIVI)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-10-0454.5954.7253.5954.230.551.021,257,174
2024-10-0352.2853.8551.5953.681.603.071,152,314
2024-10-0252.4952.9251.3252.080.320.621,520,401
2024-10-0150.2552.3250.1451.761.072.11959,847
2024-09-3050.5951.2850.3350.69-0.53-1.031,330,225
2024-09-2750.0751.3350.0751.221.773.58848,971
2024-09-2650.6951.1049.1049.45-1.90-3.701,257,174
2024-09-2553.1853.3951.3251.35-2.02-3.791,152,314
2024-09-2455.3555.3553.3353.37-1.06-1.951,520,401
2024-09-2354.5055.3554.0854.430.130.24959,847
2024-09-2054.5454.6353.4754.30-0.44-0.801,330,225
2024-09-1955.9855.9954.6954.740.611.13848,971
2024-09-1854.8155.2353.8854.13-0.53-0.972,385,264
2024-09-1753.6854.8553.5154.661.112.071,419,421
2024-09-1653.1853.9452.6853.550.601.131,091,355
2024-09-1353.1053.7552.5452.950.460.881,014,655
2024-09-1251.8953.1051.1952.49-0.95-1.78882,477
2024-09-1153.0053.6951.7053.440.380.72889,936
2024-09-1053.7554.0552.3653.06-0.64-1.20878,800
2024-09-0954.5054.8553.6953.70-0.77-1.41500,995
2024-09-0656.2156.8054.4354.47-1.79-3.18848,539
2024-09-0557.2357.3055.9656.26-0.32-0.57856,968
2024-09-0458.3258.9856.4956.58-1.61-2.771,013,794



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week51.22
from 2024-09-27
3.01 5.88%
50.07
on 2024-09-27
4.16 8.31%
54.72
on 2024-10-04
-0.49 (-0.89%)
52.2851
1-Month56.58
from 2024-09-04
-2.35 (-4.15%)
49.10
on 2024-09-26
5.13 10.45%
58.98
on 2024-09-04
-4.75 (-8.05%)
53.331112
3-Month67.67
from 2024-07-05
-13.44 (-19.86%)
49.10
on 2024-09-26
5.13 10.45%
74.04
on 2024-07-17
-19.81 (-26.76%)
61.033134
6-Month75.13
from 2024-04-04
-20.90 (-27.82%)
49.10
on 2024-09-26
5.13 10.45%
78.63
on 2024-05-10
-24.40 (-31.03%)
66.456365
52-Week70.95
from 2023-10-04
-16.72 (-23.57%)
49.10
on 2024-09-26
5.13 10.45%
79.97
on 2023-10-20
-25.74 (-32.19%)
67.87126127
2-Year
3-Year
5-Year