Civitas Resources, Inc. (CIVI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CIVI Historical Performance
Short-Term Returns
CIVI Stock Price Trajectory (2011–2026)
As of May 7, 2026, Civitas Resources, Inc. (CIVI) trades at $27.38, representing a +0.9% return over the past year. The stock has delivered a +30.2% total return over five years (-6.3% CAGR), reflecting significant long-term value creation.
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 MTDR (+43.2% 1Y), CTRA (+42.0% 1Y), and SM (+32.7% 1Y), CIVI has underperformed the peer group average. Compare CIVI vs MTDR →
CIVI Historical Price Data (2011–2026)
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?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CIVI vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonCIVI — Frequently Asked Questions
Quick answers to the most common questions about buying CIVI stock.
How has CIVI stock performed recently?
CIVI returned +0.9% over the past year, beating its 5-year annualized CAGR of -6.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CIVI's all-time high price?
Civitas Resources, Inc. reached $7023.34 on 2014-06-20. The 52-week high is $37.45. Current 1-year return of +0.9% places the stock closer to 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.