Civitas Resources Stock Price History
| CIVI Stock | USD 31.10 0.41 1.30% |
Below is the normalized historical share price chart for Civitas Resources extending back to December 15, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Civitas Resources stands at 31.10, as last reported on the 27th of July, with the highest price reaching 31.86 and the lowest price hitting 31.01 during the day.
If you're considering investing in Civitas Stock, it is important to understand the factors that can impact its price. Civitas Resources is very steady at the moment. Civitas Resources secures Sharpe Ratio (or Efficiency) of 0.0483, which signifies that the company had a 0.0483 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Civitas Resources, which you can use to evaluate the volatility of the firm. Please confirm Civitas Resources' Risk Adjusted Performance of 0.0471, downside deviation of 3.44, and Mean Deviation of 2.68 to double-check if the risk estimate we provide is consistent with the expected return of 0.17%. As of now, Civitas Resources' Common Stock is decreasing as compared to previous years. The Civitas Resources' current Capital Stock is estimated to increase to about 5.1 M, while Total Stockholder Equity is projected to decrease to under 6.3 B. . As of now, Civitas Resources' Price Fair Value is decreasing as compared to previous years. Civitas Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of December 2011 | 200 Day MA 39.8547 | 50 Day MA 29.7024 | Beta 1.103 |
Sharpe Ratio = 0.0483
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CIVI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.52 actual daily | 31 69% of assets are more volatile |
Expected Return
| 0.17 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Civitas Resources is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Civitas Resources by adding it to a well-diversified portfolio.
Price Book 0.4294 | Enterprise Value Ebitda 2.2387 | Price Sales 0.5677 | Shares Float 92 M | Dividend Share 4.02 |
Civitas Resources Stock Price History Chart
There are several ways to analyze Civitas Stock price data. The simplest method is using a basic Civitas candlestick price chart, which shows Civitas Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 13, 2025 | 33.35 |
| Lowest Price | May 7, 2025 | 26.6 |
Civitas Resources July 27, 2025 Stock Price Synopsis
Various analyses of Civitas Resources' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Civitas Stock. It can be used to describe the percentage change in the price of Civitas Resources from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Civitas Stock.| Civitas Resources Price Action Indicator | (0.54) | |
| Civitas Resources Price Daily Balance Of Power | (0.48) | |
| Civitas Resources Price Rate Of Daily Change | 0.99 |
Civitas Resources July 27, 2025 Stock Price Analysis
Civitas Stock Price History Data
The price series of Civitas Resources for the period between Mon, Apr 28, 2025 and Sun, Jul 27, 2025 has a statistical range of 6.75 with a coefficient of variation of 6.11. The prices are distributed with arithmetic mean of 29.19. The median price for the last 90 days is 28.99. The company had 1000:111588 stock split on 1st of May 2017. Civitas Resources issued dividends on 2025-06-12.| Open | High | Low | Close | Volume | ||
07/27/2025 | 31.58 | 31.86 | 31.01 | 31.10 | ||
07/25/2025 | 31.58 | 31.86 | 31.01 | 31.10 | 976,410 | |
07/24/2025 | 30.75 | 32.36 | 30.58 | 31.51 | 1,728,000 | |
07/23/2025 | 29.63 | 31.05 | 29.32 | 30.96 | 1,461,993 | |
07/22/2025 | 29.12 | 29.72 | 29.07 | 29.60 | 1,306,600 | |
| 07/21/2025 | 29.84 | 29.91 | 28.82 | 28.92 | 1,355,433 | |
07/18/2025 | 29.74 | 30.24 | 29.17 | 29.32 | 1,489,800 | |
| 07/17/2025 | 27.97 | 29.18 | 27.96 | 29.14 | 1,214,694 | |
| 07/16/2025 | 28.46 | 28.70 | 27.42 | 27.86 | 2,064,515 | |
| 07/15/2025 | 30.36 | 30.50 | 28.46 | 28.53 | 1,845,830 | |
| 07/14/2025 | 32.00 | 32.09 | 29.93 | 30.04 | 1,884,262 | |
07/11/2025 | 31.53 | 32.69 | 31.46 | 32.34 | 1,234,900 | |
| 07/10/2025 | 30.74 | 32.07 | 30.47 | 31.82 | 1,417,986 | |
07/09/2025 | 31.76 | 31.96 | 30.85 | 31.22 | 1,492,800 | |
07/08/2025 | 29.15 | 32.16 | 29.09 | 31.83 | 2,810,661 | |
07/07/2025 | 29.23 | 29.99 | 28.53 | 29.16 | 1,858,200 | |
07/03/2025 | 29.80 | 29.90 | 29.22 | 29.72 | 1,062,200 | |
| 07/02/2025 | 30.23 | 30.23 | 28.80 | 29.60 | 2,035,115 | |
07/01/2025 | 27.77 | 29.84 | 27.55 | 29.44 | 2,939,786 | |
06/30/2025 | 28.00 | 28.06 | 27.40 | 27.52 | 2,413,823 | |
06/27/2025 | 28.56 | 28.62 | 27.55 | 28.00 | 3,884,937 | |
| 06/26/2025 | 28.45 | 28.80 | 28.11 | 28.50 | 2,130,530 | |
06/25/2025 | 29.50 | 29.56 | 28.21 | 28.43 | 2,403,500 | |
06/24/2025 | 29.79 | 30.63 | 29.20 | 29.71 | 3,283,537 | |
06/23/2025 | 33.14 | 33.34 | 30.47 | 30.60 | 2,237,639 | |
06/20/2025 | 32.14 | 32.77 | 31.97 | 32.41 | 4,819,603 | |
06/18/2025 | 33.09 | 33.50 | 31.98 | 31.99 | 1,885,496 | |
06/17/2025 | 33.21 | 34.25 | 32.79 | 33.04 | 2,745,200 | |
06/16/2025 | 32.76 | 33.42 | 31.94 | 32.95 | 2,544,096 | |
06/13/2025 | 33.35 | 34.00 | 32.14 | 33.35 | 3,907,468 | |
06/12/2025 | 30.29 | 31.39 | 29.79 | 31.33 | 2,902,800 | |
06/11/2025 | 30.81 | 31.35 | 30.03 | 30.93 | 2,444,900 | |
06/10/2025 | 29.52 | 31.05 | 29.37 | 30.05 | 2,861,200 | |
06/09/2025 | 28.48 | 29.32 | 28.12 | 28.99 | 2,071,400 | |
06/06/2025 | 27.52 | 28.53 | 27.42 | 28.11 | 1,735,400 | |
06/05/2025 | 27.08 | 27.75 | 26.65 | 27.02 | 2,543,600 | |
06/04/2025 | 28.14 | 28.46 | 26.91 | 26.99 | 2,879,200 | |
06/03/2025 | 27.26 | 28.64 | 26.37 | 28.06 | 2,651,600 | |
06/02/2025 | 28.39 | 28.39 | 26.86 | 27.16 | 2,001,700 | |
05/30/2025 | 27.31 | 27.74 | 26.92 | 26.93 | 2,226,700 | |
05/29/2025 | 28.00 | 28.31 | 27.29 | 27.95 | 2,259,600 | |
05/28/2025 | 28.59 | 28.88 | 27.97 | 28.19 | 1,355,900 | |
05/27/2025 | 27.81 | 28.50 | 27.24 | 28.39 | 2,417,600 | |
05/23/2025 | 26.37 | 27.55 | 26.35 | 27.21 | 1,563,500 | |
05/22/2025 | 26.82 | 27.24 | 26.28 | 27.19 | 1,774,400 | |
05/21/2025 | 28.14 | 28.16 | 27.11 | 27.11 | 1,349,000 | |
05/20/2025 | 28.37 | 28.65 | 28.01 | 28.09 | 959,900 | |
05/19/2025 | 29.08 | 29.22 | 28.15 | 28.38 | 1,768,400 | |
05/16/2025 | 29.02 | 29.90 | 28.63 | 29.65 | 1,983,500 | |
05/15/2025 | 29.63 | 29.67 | 28.64 | 29.02 | 1,926,900 | |
05/14/2025 | 30.89 | 31.23 | 30.19 | 30.60 | 1,348,300 | |
05/13/2025 | 29.76 | 31.63 | 29.41 | 31.29 | 2,115,000 | |
05/12/2025 | 29.87 | 31.00 | 29.06 | 29.23 | 2,484,100 | |
05/09/2025 | 27.63 | 28.54 | 26.91 | 27.22 | 2,694,900 | |
05/08/2025 | 26.75 | 27.53 | 25.45 | 26.93 | 4,092,700 | |
05/07/2025 | 26.80 | 27.08 | 26.42 | 26.60 | 2,338,400 | |
05/06/2025 | 27.29 | 27.66 | 26.66 | 26.70 | 1,420,800 | |
05/05/2025 | 27.44 | 27.56 | 26.76 | 26.82 | 1,465,200 | |
| 05/02/2025 | 28.32 | 28.63 | 27.65 | 28.41 | 1,266,100 | |
05/01/2025 | 26.77 | 28.47 | 26.65 | 27.86 | 1,923,800 | |
04/30/2025 | 27.64 | 27.93 | 26.56 | 26.82 | 2,356,100 |
About Civitas Resources Stock history
Civitas Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Civitas is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Civitas Resources will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Civitas Resources stock prices may prove useful in developing a viable investing in Civitas Resources
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 99.2 M | 51.2 M | |
| Net Income Applicable To Common Shares | 1.4 B | 1.5 B |
Civitas Resources Stock Technical Analysis
Civitas Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| All Next | Launch Module |
Civitas Resources Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Civitas Resources' price direction in advance. Along with the technical and fundamental analysis of Civitas Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Civitas to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0471 | |||
| Jensen Alpha | 0.027 | |||
| Total Risk Alpha | (0.73) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.2383 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Civitas Stock analysis
When running Civitas Resources' price analysis, check to measure Civitas Resources' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Civitas Resources is operating at the current time. Most of Civitas Resources' value examination focuses on studying past and present price action to predict the probability of Civitas Resources' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Civitas Resources' price. Additionally, you may evaluate how the addition of Civitas Resources to your portfolios can decrease your overall portfolio volatility.
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. |