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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
civi · 日线历史（复权）· FMP · 截至 2026年1月29日
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
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat 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.
关于价格历史与 OHLCV 数据
Civitas Resources, Inc.（CIVI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIVI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIVI 历史股价FMP 日线复权 OHLCV