Civitas Resources, Inc. (CIVI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CIVI Stock Price Trajectory (2011–2026)
As of March 2, 2026, Civitas Resources, Inc. (CIVI) trades at $27.38, representing a -28.6% return over the past year. The stock has delivered a -3.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $7,023.34 on June 20, 2014. From this peak, CIVI has corrected -99.6%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers EOG (-2.3% 1Y), FANG (+9.5% 1Y), and DVN (+20.2% 1Y), CIVI has underperformed the peer group average. Compare CIVI vs EOG →
Historical Price Data
Showing 30 of 3,551 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-29 | 28.78 | 29.20 | 27.32 | 27.38 | 22.39M | -1.37% |
| 2026-01-28 | 28.40 | 28.59 | 27.24 | 27.76 | 1.51M | -0.72% |
| 2026-01-27 | 27.85 | 28.37 | 27.40 | 27.96 | 1.91M | +0.65% |
| 2026-01-26 | 27.52 | 28.23 | 26.64 | 27.78 | 1.22M | +2.70% |
| 2026-01-24 | 27.62 | 28.39 | 26.73 | 27.05 | 1.69M | 0.00% |
| 2026-01-23 | 27.62 | 28.41 | 26.71 | 27.05 | 1.69M | -0.73% |
| 2026-01-22 | 26.92 | 27.40 | 26.72 | 27.25 | 1.30M | +0.11% |
| 2026-01-21 | 27.00 | 28.07 | 26.73 | 27.22 | 1.24M | +2.79% |
| 2026-01-20 | 26.43 | 26.97 | 26.22 | 26.48 | 1.17M | +0.38% |
| 2026-01-16 | 26.60 | 26.67 | 26.13 | 26.38 | 902K | -0.64% |
| 2026-01-15 | 26.50 | 26.85 | 25.83 | 26.55 | 1.15M | -1.78% |
| 2026-01-14 | 26.70 | 27.94 | 26.55 | 27.03 | 1.98M | +2.50% |
| 2026-01-13 | 26.28 | 27.10 | 26.16 | 26.37 | 1.42M | +2.09% |
| 2026-01-12 | 25.87 | 26.38 | 25.60 | 25.83 | 919K | +0.19% |
| 2026-01-09 | 26.71 | 26.71 | 25.40 | 25.78 | 1.78M | -2.05% |
| 2026-01-08 | 25.79 | 26.75 | 25.38 | 26.32 | 1.64M | +2.89% |
| 2026-01-07 | 26.63 | 26.73 | 25.41 | 25.58 | 1.34M | -4.19% |
| 2026-01-06 | 27.18 | 27.50 | 26.56 | 26.70 | 1.56M | -0.96% |
| 2026-01-05 | 28.40 | 28.58 | 26.07 | 26.96 | 1.28M | -2.99% |
| 2026-01-02 | 26.98 | 27.85 | 26.75 | 27.79 | 858K | +2.58% |
| 2025-12-31 | 27.39 | 27.39 | 26.85 | 27.09 | 842K | -0.59% |
| 2025-12-30 | 27.30 | 27.72 | 27.24 | 27.25 | 1.14M | +0.26% |
| 2025-12-29 | 27.27 | 27.31 | 26.92 | 27.18 | 1.16M | +1.04% |
| 2025-12-26 | 26.90 | 27.17 | 26.51 | 26.90 | 731K | -0.77% |
| 2025-12-24 | 27.26 | 27.27 | 26.97 | 27.11 | 466K | -0.29% |
| 2025-12-23 | 27.66 | 27.68 | 26.70 | 27.19 | 946K | -1.13% |
| 2025-12-22 | 27.59 | 28.28 | 27.40 | 27.50 | 1.28M | +1.48% |
| 2025-12-19 | 27.06 | 27.57 | 27.06 | 27.10 | 3.91M | +0.41% |
| 2025-12-18 | 28.40 | 28.40 | 26.95 | 26.99 | 1.68M | -5.33% |
| 2025-12-17 | 27.26 | 28.56 | 27.14 | 28.51 | 1.52M | +2.17% |
See CIVI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CIVI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CIVI vs CRC
See how CIVI stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has CIVI stock performed recently?
CIVI declined -28.6% over the past year, below its 5-year annualized CAGR of -3.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CIVI's all-time high price?
Civitas Resources, Inc. reached $7023.34 on 2014-06-20. The 52-week high is $39.14. Current 1-year return of -28.6% places the stock further from historical peaks.
Where can I download CIVI historical price data?
This page provides CIVI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.