Civitas Resources, Inc. (CIVI) Stock Price History
Historical prices from 2011 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
CIVI Historical Performance
CIVI Stock Price Trajectory (2011–2026)
As of November 7, 2026, Civitas Resources, Inc. (CIVI) trades at $27.38.
The stock reached its all-time high of $7,023.34 on June 20, 2014. From this peak, CIVI has corrected -99.6%.
When compared to Energy sector peers MTDR (+32.9% 1Y), SM (+67.1% 1Y), and CHRD (+59.8% 1Y). Compare CIVI vs MTDR →
CIVI Historical Price Data · from 2011
Rows 1–50 of 3,550| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-29 | 28.78 | 29.20 | 27.32 | 27.38 | 22.40M | -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 | 2.17M | +0.65% |
| 2026-01-26 | 27.52 | 28.23 | 26.64 | 27.78 | 1.22M | +2.70% |
| 2026-01-23 | 27.62 | 28.41 | 26.71 | 27.05 | 1.69M | -0.73% |
| 2026-01-22 | 26.92 | 27.40 | 26.71 | 27.25 | 1.32M | +0.11% |
| 2026-01-21 | 27.00 | 28.07 | 26.73 | 27.22 | 1.24M | +2.79% |
| 2026-01-20 | 26.43 | 26.96 | 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 | 27.84 | 26.75 | 27.79 | 860K | +2.58% |
| 2025-12-31 | 27.39 | 27.39 | 26.85 | 27.09 | 844K | -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 | 27.16 | 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 | 27.39 | 27.50 | 1.28M | +1.48% |
| 2025-12-19 | 27.06 | 27.57 | 27.06 | 27.10 | 3.98M | +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 | +6.38% |
| 2025-12-16 | 27.57 | 27.64 | 26.41 | 26.80 | 1.76M | -4.11% |
| 2025-12-15 | 29.00 | 29.01 | 27.64 | 27.95 | 1.53M | -4.71% |
| 2025-12-12 | 30.08 | 30.17 | 29.23 | 29.33 | 1.08M | -1.38% |
| 2025-12-11 | 29.85 | 30.23 | 29.52 | 29.74 | 1.36M | -2.01% |
| 2025-12-10 | 29.64 | 30.48 | 29.04 | 30.35 | 2.23M | +1.74% |
| 2025-12-09 | 29.46 | 30.01 | 29.34 | 29.83 | 906K | +1.12% |
| 2025-12-08 | 29.88 | 30.47 | 29.44 | 29.50 | 1.25M | -2.93% |
| 2025-12-05 | 30.25 | 31.40 | 30.21 | 30.39 | 1.42M | -0.23% |
| 2025-12-04 | 30.69 | 31.07 | 30.14 | 30.46 | 1.42M | +0.23% |
| 2025-12-03 | 29.62 | 30.51 | 29.50 | 30.39 | 1.15M | +3.76% |
| 2025-12-02 | 29.35 | 29.57 | 28.98 | 29.29 | 995K | -1.38% |
| 2025-12-01 | 29.15 | 29.99 | 28.87 | 29.70 | 1.17M | +1.12% |
| 2025-11-28 | 28.47 | 29.39 | 28.35 | 29.37 | 650K | +3.23% |
| 2025-11-26 | 28.06 | 28.98 | 28.06 | 28.45 | 1.10M | +1.57% |
| 2025-11-25 | 27.66 | 28.01 | 27.27 | 28.01 | 784K | -0.04% |
| 2025-11-24 | 27.12 | 28.10 | 26.70 | 28.02 | 1.24M | +2.23% |
| 2025-11-21 | 27.53 | 27.72 | 26.79 | 27.41 | 1.56M | -0.51% |
| 2025-11-20 | 28.70 | 29.28 | 27.45 | 27.55 | 2.05M | -3.06% |
| 2025-11-19 | 28.05 | 28.68 | 27.51 | 28.42 | 1.18M | -1.04% |
| 2025-11-18 | 26.81 | 28.95 | 26.69 | 28.72 | 1.98M | +3.64% |
| 2025-11-17 | 28.46 | 28.57 | 27.52 | 27.71 | 1.39M | -2.53% |
CIVI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CIVI — Frequently Asked Questions
Quick answers to the most common questions about buying CIVI stock.
How has CIVI stock performed recently?
CIVI 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is CIVI's all-time high price?
Civitas Resources, Inc. reached $7023.34 on 2014-06-20. The 52-week high is $0.00. Current 1-year return of N/A 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.