Civitas Resources, Inc.
CIVINYSEEnergy
$27.38
$-0.38(-1.37%)
Market Cap$2.3B
P/E Ratio—
52W High$52.22
52W Low$22.79
Civitas Resources, Inc. (CIVI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
civi · EOD price history · split-adj. · FMP · as of Jan 29, 2026
5-Year High5Y
$86.58
Sep 11, 2023
-68.4% from here
5-Year Low5Y
$22.79
Apr 7, 2025
+20.1% from low
IPO Priceadj.
$1,518.71
Dec 15, 2011
-98.2% since IPO
1 Year Ago
$29.46
Jun 9, 2025
-7.1% in 1Y
5 Years Ago
$47.50
Jun 8, 2021
-42.4% in 5Y
10 Years Ago
$329.18
Jun 8, 2016
-91.7% in 10Y
Historical Price Data · CIVI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | $28.78 | $29.20 | $27.32 | $27.38 | $27.38 | 22.4M | -4.86% |
| Jan 28, 2026 | $28.40 | $28.59 | $27.24 | $27.76 | $27.76 | 1.5M | -2.25% |
| Jan 27, 2026 | $27.85 | $28.37 | $27.40 | $27.96 | $27.96 | 2.2M | +0.39% |
| Jan 26, 2026 | $27.52 | $28.23 | $26.64 | $27.78 | $27.78 | 1.2M | +0.94% |
| Jan 23, 2026 | $27.62 | $28.41 | $26.71 | $27.05 | $27.05 | 1.7M | -2.06% |
| Jan 22, 2026 | $26.92 | $27.40 | $26.72 | $27.25 | $27.25 | 1.3M | +1.23% |
| Jan 21, 2026 | $27.00 | $28.07 | $26.73 | $27.22 | $27.22 | 1.2M | +0.81% |
| Jan 20, 2026 | $26.43 | $26.97 | $26.22 | $26.48 | $26.48 | 1.2M | +0.19% |
| Jan 16, 2026 | $26.60 | $26.67 | $26.13 | $26.38 | $26.38 | 902K | -0.83% |
| Jan 15, 2026 | $26.50 | $26.85 | $25.83 | $26.55 | $26.55 | 1.1M | +0.19% |
| Jan 14, 2026 | $26.70 | $27.94 | $26.55 | $27.03 | $27.03 | 2.0M | +1.24% |
| Jan 13, 2026 | $26.28 | $27.10 | $26.16 | $26.37 | $26.37 | 1.4M | +0.34% |
| Jan 12, 2026 | $25.87 | $26.38 | $25.60 | $25.83 | $25.83 | 919K | -0.15% |
| Jan 9, 2026 | $26.71 | $26.71 | $25.40 | $25.78 | $25.78 | 1.8M | -3.48% |
| Jan 8, 2026 | $25.79 | $26.75 | $25.38 | $26.32 | $26.32 | 1.6M | +2.06% |
| Jan 7, 2026 | $26.63 | $26.73 | $25.41 | $25.58 | $25.58 | 1.3M | -3.94% |
| Jan 6, 2026 | $27.18 | $27.50 | $26.56 | $26.70 | $26.70 | 1.6M | -1.77% |
| Jan 5, 2026 | $28.40 | $28.58 | $26.07 | $26.96 | $26.96 | 1.3M | -5.07% |
| Jan 2, 2026 | $26.98 | $27.85 | $26.75 | $27.79 | $27.79 | 860K | +3.00% |
| Dec 31, 2025 | $27.39 | $27.39 | $26.85 | $27.09 | $27.09 | 844K | -1.10% |
Showing 1–20 of 1,166 records
Annual Stock Price Performance · CIVI
Jan 1 → Dec 31 · 6 years2026+1.5%$26.98 → $27.38
+1.5%
2025-42.0%$46.74 → $27.09
-42.0%
2024-33.6%$69.10 → $45.87
-33.6%
2023+19.0%$57.46 → $68.38
+19.0%
2022+17.4%$49.33 → $57.93
+17.4%
2021+2.1%$47.94 → $48.97
+2.1%
Best Year2023 · +19.0%
Worst Year2025 · -42.0%
Positive Years4 / 6
Avg Annual Return-5.9%
6Y Total Return-42.9%
6Y CAGR~-8.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CIVI?
If you invested $1,000 in CIVI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$83
Total Return-91.7%
CAGR~-22.0% / yr
Profit$-917
Based on Jun 8, 2016 · $329.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Civitas Resources, Inc. (CIVI) is classified under Energy and trades on NYSE. The quote snapshot on this page shows a last price of $27.38. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CIVI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CIVI historical stock pricesFMP EOD datasplit-adjusted OHLCV