 |
 |
|
|
| Home | Free Dividend Report | CIVI Dividend History | CIVI Historical Stock Prices | Preferred Stock Newsletter | CIVI Options Chain | Stock Message Boards |
|
|
|
 Civitas Resources (CIVI) has the following price history information. Looking back at CIVI historical stock prices for the last five trading days, on January 23, 2026, CIVI opened at $27.62, traded as high as $28.41 and as low as $26.71, and closed at $27.05. Trading volume was a total of 1.69M shares. On January 26, 2026, CIVI opened at $27.52, traded as high as $28.23 and as low as $26.64, and closed at $27.78. Trading volume was a total of 1.22M shares. On January 27, 2026, CIVI opened at $27.85, traded as high as $28.37 and as low as $27.40, and closed at $27.96. Trading volume was a total of 2.17M shares. On January 28, 2026, CIVI opened at $28.40, traded as high as $28.59 and as low as $27.24, and closed at $27.76. Trading volume was a total of 1.51M shares. On January 29, 2026, CIVI opened at $28.78, traded as high as $29.20 and as low as $27.32, and closed at $27.38. Trading volume was a total of 22.40M shares.
CIVI Historical Stock Prices By Date: Below, we examine the compound annual growth rate — CAGR for short — of an investment into Civitas Resources shares, starting with a $10,000 purchase of CIVI, and working forward through the historical stock price information to today.
|
|
|
|
|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Video: Compound Annual Growth Rate (CAGR) Definition
Free CIVI Email Alerts:
CIVI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.