|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29.33 USD | -1.38% |
|
-3.49% | -36.06% |
Quotes 5-day view: Civitas Resources, Inc.
Delayed Quote Nyse
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 29.50 $ | 29.83 $ | 30.35 $ | 29.74 $ | 29.33 $ |
| Volume | 1,247,347 | 905,939 | 2,228,118 | 1,362,471 | 1,081,784 |
| Change | -2.93% | +1.12% | +1.74% | -2.01% | -1.38% |
| Opening | 29.88 $ | 29.46 $ | 29.64 $ | 29.85 $ | 30.08 $ |
| High | 30.47 $ | 30.01 $ | 30.48 $ | 30.23 $ | 30.17 $ |
| Low | 29.44 $ | 29.34 $ | 29.04 $ | 29.52 $ | 29.23 $ |
Performance
| 1 day | -1.38% | ||
| 1 week | -3.49% | ||
| Current month | -0.14% | ||
| 1 month | +5.20% | ||
| 3 months | -10.09% | ||
| 6 months | -6.38% | ||
| Current year | -36.06% | ||
| 1 year | -39.87% | ||
| 3 years | -49.26% | ||
| 5 years | +25.61% | ||
| 10 years | -95.71% |
Volumes
marketsDaily volume
1,081,803
Estimated daily volume
1,081,803
Avg. Volume 20 sessions
1,230,672
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
36,095,609.76
Record volume 1
16,794,556
Record volume 2
12,561,342
Record volume 3
10,883,019
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
2,536,916,543
Net sales (USD)
5,206,808,000
Number of employees
655
Sales / Employee (USD)
7,949,325
Free-Float
99.88 %
Free-Float capitalization (USD)
2,866,805,679
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
29.75
Moving average 20 days
29.01
Moving average 50 days
29.19
Moving average 100 days
30.93
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
-1.09%
Price spread / (MMA50)
-0.48%
Price spread / (MMA100)
+5.44%
RSI 9 days
54.37
RSI 14 days
53.56
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.38% | -3.49% | -39.87% | -49.26% | 2.54B | |
| +0.67% | -1.94% | +4.15% | +31.80% | 3.14B | |
| -4.56% | -8.96% | +42.48% | +218.83% | 2.63B | |
| 0.00% | -1.08% | +4.50% | +19.25% | 1.43B | |
| +4.10% | -6.05% | +33.11% | -2.12% | 1.21B | |
| +10.50% | -.--% | -1.63% | -17.74% | 930M | |
| -3.16% | -1.29% | -33.02% | -62.16% | 576M | |
| -0.14% | -7.35% | +32.76% | -18.09% | 498M | |
| +1.30% | -1.27% | +6.85% | -6.02% | 389M | |
| +1.20% | 0.00% | +21.74% | - | 359M | |
| Average | +0.85% | -3.56% | +7.11% | +12.72% | 1.37B | |
| Weighted average by Cap. | +0.03% | -3.63% | +5.57% | +38.33% |
Historical Quotes: Civitas Resources, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
17e3377d6a.qRVXCyAxqr-i6KStZWJg0mBv4lx4DMAzvIOS0rW584M._HMNfGFJ3-XYv_HPVQoTlBgfkGQheJN11MD55fHvpeHDfmNndkLszOyiyw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 29.33 | 137,664 | 745,422 |
| 03:59:59 pm | 29.33 | 114 | 607,758 |
| 03:59:59 pm | 29.34 | 100 | 607,644 |
| 03:59:59 pm | 29.34 | 100 | 607,544 |
| 03:59:59 pm | 29.34 | 400 | 607,444 |
| 03:59:59 pm | 29.34 | 200 | 607,044 |
| 03:59:59 pm | 29.34 | 200 | 606,844 |
| 03:59:59 pm | 29.34 | 200 | 606,644 |
| 03:59:59 pm | 29.34 | 600 | 606,444 |
| 03:59:59 pm | 29.34 | 200 | 605,844 |
Course Extremes
| 1 week | 29.04 |  | 30.48 |
| 1 month | 26.69 | | 31.4 |
| Current year | 22.79 | | 55.35 |
| 1 year | 22.79 | | 55.35 |
| 3 years | 22.79 | | 86.58 |
| 5 years | 18.91 | | 86.58 |
| 10 years | 8.25 | | 725.32 |
Monthly variations
Annual variations
| 2025 | -36.06% | ||
| 2024 | -32.92% | ||
| 2023 | +18.04% | ||
| 2022 | +18.30% | ||
| 2021 | +153.34% | ||
| 2020 | -17.18% | ||
| 2019 | +12.92% | ||
| 2018 | -25.08% | ||
| 2017 | -75.76% | ||
| 2016 | -80.65% | ||
| 2015 | -78.04% | ||
| 2014 | -44.79% | ||
| 2013 | +56.42% | ||
| 2012 | +122.32% | ||
| 2011 | -8.09% |
- Stock Market
- Equities
- CIVI Stock
- Quotes Civitas Resources, Inc.
Select your edition
All financial news and data tailored to specific country editions
