Civitas Resources (CIVI) Stock Chart & Stock Price History $53.56 -1.19 (-2.18%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Civitas Resources Stock Price Performance 5 Day Performance+1.47%1 Month Performance+23.12%3 Month Performance+5.49%6 Month Performance-25.67%Year-To-Date Performance+16.76%1 Year Performance-17.00% Receive CIVI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Civitas Resources and its competitors with MarketBeat's FREE daily newsletter. Email Address CIVI Stock Chart for Saturday, January, 18, 2025 CIVI Chart by TradingView Civitas Resources Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$54.73$53.56-2.14%$54.83$52.891.23 million shs$5.17 billion01/16/2025$54.90$54.73-0.31%$55.35$54.051.82 million shs$5.28 billion01/15/2025$53.67$54.90+2.29%$55.07$53.761.82 million shs$5.30 billion01/14/2025$52.78$53.67+1.69%$54.18$52.131.49 million shs$5.18 billion01/13/2025$51.29$52.78+2.91%$53.69$51.862.06 million shs$5.09 billion01/10/2025$48.80$51.29+5.10%$51.85$50.141.47 million shs$4.95 billion01/09/2025$48.80$48.80$49.83$48.30971,188 shs$4.71 billion01/08/2025$49.61$48.80-1.63%$49.83$48.30971,188 shs$4.71 billion01/07/2025$48.15$49.61+3.03%$49.62$48.47960,050 shs$4.79 billion01/06/2025$47.99$48.15+0.33%$49.65$47.871.52 million shs$4.65 billion Get the Latest News and Ratings for CIVI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Civitas Resources and its competitors with MarketBeat's FREE daily newsletter. 01/03/2025$47.70$47.99+0.61%$48.68$47.80918,139 shs$4.63 billion01/02/2025$45.87$47.70+3.99%$48.05$46.61944,692 shs$4.60 billion01/01/2025$45.87$45.87$45.94$44.44853,215 shs$4.43 billion12/31/2024$44.62$45.87+2.80%$45.94$44.44853,215 shs$4.43 billion12/30/2024$43.67$44.62+2.18%$45.24$43.641.13 million shs$4.31 billion12/27/2024$43.85$43.67-0.41%$44.71$43.511.05 million shs$4.21 billion12/26/2024$43.95$43.85-0.23%$44.31$43.431.04 million shs$4.23 billion12/25/2024$43.95$43.95$44.05$42.81498,728 shs$4.24 billion12/24/2024$43.21$43.95+1.71%$44.05$42.81498,728 shs$4.24 billion12/23/2024$42.83$43.21+0.89%$43.21$42.321.28 million shs$4.17 billion12/20/2024$42.79$42.83+0.09%$43.51$42.483.89 million shs$4.13 billion12/19/2024$43.50$42.79-1.63%$44.78$42.482.04 million shs$4.13 billion12/18/2024$45.00$43.50-3.33%$45.72$43.471.49 million shs$4.20 billion12/17/2024$45.60$45.00-1.32%$45.17$43.791.34 million shs$4.34 billion Related Companies Ecopetrol Stock Chart Woodside Energy Group Stock Chart Permian Resources Stock Chart Antero Resources Stock Chart Ovintiv Stock Chart Viper Energy Stock Chart Range Resources Stock Chart APA Stock Chart Hess Midstream Stock Chart Matador Resources Stock Chart Receive CIVI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Civitas Resources and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CIVI) was last updated on 1/18/2025 by MarketBeat.com Staff From Our PartnersDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon's "Final Move" Could Send This Stock SoaringWhenever Elon Musk starts a new venture... Early investors get the opportunity to become millionaires... ...Behind the Markets | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Civitas Resources, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Civitas Resources With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
