Civitas Resources, Inc. ( CIVI) - Price History
Stock symbol CIVI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CIVI (Civitas Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.38 | $27.38 |
| January 2026 | $27.38 | $27.38 |
| December 2025 | $27.09 | $27.09 |
| November 2025 | $28.87 | $29.37 |
| October 2025 | $28.34 | $28.83 |
| September 2025 | $31.95 | $32.50 |
| August 2025 | $35.62 | $36.78 |
| July 2025 | $29.40 | $30.36 |
| June 2025 | $26.65 | $27.52 |
| May 2025 | $26.08 | $27.37 |
| April 2025 | $25.97 | $27.25 |
| March 2025 | $33.25 | $34.89 |
| February 2025 | $35.98 | $38.34 |
| January 2025 | $47.63 | $50.76 |
| December 2024 | $43.04 | $45.87 |
| November 2024 | $48.18 | $51.88 |
| October 2024 | $45.32 | $48.79 |
| September 2024 | $47.06 | $50.67 |
| August 2024 | $55.34 | $61.33 |
| July 2024 | $62.95 | $69.76 |
| June 2024 | $62.26 | $69 |
| May 2024 | $64.94 | $73.56 |
| April 2024 | $63.53 | $71.96 |
| March 2024 | $67.02 | $75.91 |
| February 2024 | $59.40 | $68.68 |
| January 2024 | $56.05 | $64.81 |
| December 2023 | $59.14 | $68.38 |
| November 2023 | $58.01 | $68.69 |
| October 2023 | $63.70 | $75.43 |
| September 2023 | $68.29 | $80.87 |
| August 2023 | $68 | $82.22 |
| July 2023 | $61.91 | $74.86 |
| June 2023 | $57.37 | $69.37 |
| May 2023 | $53.59 | $66.80 |
| April 2023 | $55.40 | $69.05 |
| March 2023 | $54.83 | $68.34 |
| February 2023 | $54.46 | $70.17 |
| January 2023 | $51.65 | $66.55 |
| December 2022 | $44.96 | $57.93 |
| November 2022 | $50.54 | $67.36 |
| October 2022 | $52.46 | $69.91 |
| September 2022 | $43.06 | $57.39 |
| August 2022 | $49.02 | $67.19 |
| July 2022 | $43.02 | $58.96 |
| June 2022 | $38.15 | $52.29 |
| May 2022 | $54.69 | $76.35 |
| April 2022 | $41.99 | $58.62 |
| March 2022 | $42.77 | $59.71 |
| February 2022 | $35.37 | $50.47 |
| January 2022 | $38.20 | $54.50 |
| December 2021 | $34.32 | $48.97 |
| November 2021 | $35.52 | $51.11 |
| October 2021 | $39.02 | $56.14 |
| September 2021 | $33.29 | $47.90 |
| August 2021 | $26.81 | $38.88 |
| July 2021 | $26.53 | $38.47 |
| June 2021 | $32.46 | $47.07 |
| May 2021 | $29.42 | $42.96 |
| April 2021 | $22.66 | $33.09 |
| March 2021 | $24.47 | $35.73 |
| February 2021 | $21.86 | $31.93 |
| January 2021 | $14.15 | $20.66 |
| December 2020 | $13.24 | $19.33 |
| November 2020 | $15.11 | $22.07 |
| October 2020 | $12.13 | $17.71 |
| September 2020 | $12.87 | $18.80 |
| August 2020 | $13.72 | $20.04 |
| July 2020 | $12.46 | $18.19 |
| June 2020 | $10.15 | $14.82 |
| May 2020 | $11.57 | $16.90 |
| April 2020 | $11.96 | $17.46 |
| March 2020 | $7.70 | $11.25 |
| February 2020 | $11.16 | $16.29 |
| January 2020 | $12.46 | $18.19 |
| December 2019 | $15.98 | $23.34 |
| November 2019 | $11.96 | $17.46 |
| October 2019 | $12.20 | $17.82 |
| September 2019 | $15.33 | $22.39 |
| August 2019 | $15.45 | $22.56 |
| July 2019 | $14.93 | $21.80 |
| June 2019 | $14.30 | $20.88 |
| May 2019 | $13.37 | $19.53 |
| April 2019 | $16.48 | $24.07 |
| March 2019 | $15.54 | $22.69 |
| February 2019 | $15.73 | $22.97 |
| January 2019 | $15.78 | $23.05 |
| December 2018 | $14.15 | $20.67 |
| November 2018 | $18.17 | $26.53 |
| October 2018 | $17.63 | $25.75 |
| September 2018 | $20.39 | $29.78 |
| August 2018 | $21.23 | $31 |
| July 2018 | $25.47 | $37.20 |
| June 2018 | $25.93 | $37.87 |
| May 2018 | $25.18 | $36.78 |
| April 2018 | $20.77 | $30.33 |
| March 2018 | $18.97 | $27.71 |
| February 2018 | $19.19 | $28.03 |
| January 2018 | $19.18 | $28.01 |
| December 2017 | $18.89 | $27.59 |
| November 2017 | $19.02 | $27.77 |
| October 2017 | $23.16 | $33.83 |
| September 2017 | $22.59 | $32.99 |
| August 2017 | $17.80 | $25.99 |
| July 2017 | $19.88 | $29.04 |
| June 2017 | $21.71 | $31.71 |
| May 2017 | $24.16 | $35.29 |
| April 2017 | $38.97 | $0.51 |
| March 2017 | $88.64 | $1.16 |
| February 2017 | $131.42 | $1.72 |
| January 2017 | $178.80 | $2.34 |
| December 2016 | $77.94 | $1.02 |
| November 2016 | $76.41 | $1 |
| October 2016 | $71.82 | $0.94 |
| September 2016 | $77.94 | $1.02 |
| August 2016 | $77.94 | $1.02 |
| July 2016 | $61.13 | $0.80 |
| June 2016 | $153.58 | $2.01 |
| May 2016 | $200.96 | $2.63 |
| April 2016 | $296.47 | $3.88 |
| March 2016 | $121.49 | $1.59 |
| February 2016 | $142.12 | $1.86 |
| January 2016 | $217.77 | $2.85 |
| December 2015 | $402.68 | $5.27 |
| November 2015 | $648.72 | $8.49 |
| October 2015 | $434.77 | $5.69 |
| September 2015 | $310.99 | $4.07 |
| August 2015 | $584.53 | $7.65 |
| July 2015 | $596.76 | $7.81 |
| June 2015 | $1,394.47 | $18.25 |
| May 2015 | $1,587.79 | $20.78 |
| April 2015 | $2,105.84 | $27.56 |
| March 2015 | $1,884.26 | $24.66 |
| February 2015 | $2,059.24 | $26.95 |
| January 2015 | $1,992.76 | $26.08 |
| December 2014 | $1,833.83 | $24 |
| November 2014 | $2,079.86 | $27.22 |
| October 2014 | $3,456.76 | $45.24 |
| September 2014 | $4,347.70 | $56.90 |
| August 2014 | $4,692.30 | $61.41 |
| July 2014 | $4,283.51 | $56.06 |
| June 2014 | $4,369.86 | $57.19 |
| May 2014 | $4,097.08 | $53.62 |
| April 2014 | $3,715.03 | $48.62 |
| March 2014 | $3,392.58 | $44.40 |
| February 2014 | $3,818.18 | $49.97 |
| January 2014 | $3,110.63 | $40.71 |
| December 2013 | $3,321.52 | $43.47 |
| November 2013 | $3,504.90 | $45.87 |
| October 2013 | $3,861.73 | $50.54 |
| September 2013 | $3,687.52 | $48.26 |
| August 2013 | $3,033.46 | $39.70 |
| July 2013 | $3,112.92 | $40.74 |
| June 2013 | $2,709.48 | $35.46 |
| May 2013 | $2,838.61 | $37.15 |
| April 2013 | $2,624.66 | $34.35 |
| March 2013 | $2,954.75 | $38.67 |
| February 2013 | $2,584.93 | $33.83 |
| January 2013 | $2,359.52 | $30.88 |
| December 2012 | $2,123.42 | $27.79 |
| November 2012 | $1,810.90 | $23.70 |
| October 2012 | $1,892.66 | $24.77 |
| September 2012 | $1,800.21 | $23.56 |
| August 2012 | $1,537.36 | $20.12 |
| July 2012 | $1,339.46 | $17.53 |
| June 2012 | $1,270.69 | $16.63 |
| May 2012 | $1,303.54 | $17.06 |
| April 2012 | $1,678.72 | $21.97 |
| March 2012 | $1,669.55 | $21.85 |
| February 2012 | $1,421.22 | $18.60 |
| January 2012 | $1,247 | $16.32 |
| December 2011 | $955.12 | $12.50 |
CIVI
Price: $27.38
52 week price:
Dividend Yield: 7.20%
5-year range yield:
Forward Dividend Yield: 7.30%
Payout Ratio: 69.72%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 6.89 USD
P/E Ratio: 4.03
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 936900
Ebitda: 35.1 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 12.41%