Civitas Resources Inc (CIVI)

USD 28.73

(-4.17%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 28.59 28.92 27.34 27.43 2.87 Million
03 Jun, 2025 27.7 29.1 26.8 28.51 2.65 Million
02 Jun, 2025 28.85 28.85 27.29 27.6 2 Million
30 May, 2025 27.75 28.19 27.36 27.37 2.22 Million
29 May, 2025 28.45 28.77 27.73 28.4 2.25 Million
28 May, 2025 29.05 29.35 28.42 28.65 1.35 Million
27 May, 2025 28.26 28.96 27.68 28.85 2.41 Million
23 May, 2025 26.8 28.0 26.78 27.65 1.56 Million
22 May, 2025 27.25 27.68 26.7 27.63 1.77 Million
21 May, 2025 28.6 28.62 27.55 27.55 1.34 Million