Stockscreener 앱 받기
30.76
1.87%
0.49
Civitas Resources Inc 주식 (CIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $31.04 | $30.37 | $0.67 | 312,695.0 | +2.18% |
| 2025-08-08 | $30.97 | $29.72 | $1.25 | 2,782,763.0 | +0.60% |
| 2025-08-07 | $32.83 | $29.40 | $3.43 | 5,984,865.0 | +8.04% |
| 2025-08-06 | $29.49 | $27.68 | $1.81 | 3,217,665.0 | -2.38% |
| 2025-08-05 | $29.08 | $28.17 | $0.91 | 3,639,632.0 | -0.49% |
| 2025-08-04 | $29.16 | $28.47 | $0.69 | 1,675,238.0 | -0.21% |
| 2025-08-01 | $30.18 | $28.62 | $1.55 | 1,776,677.0 | -5.37% |
| 2025-07-31 | $31.45 | $30.20 | $1.25 | 2,090,279.0 | -3.16% |
| 2025-07-30 | $32.74 | $30.89 | $1.85 | 1,749,598.0 | -4.10% |
| 2025-07-29 | $33.12 | $31.86 | $1.26 | 1,409,960.0 | -0.58% |
| 2025-07-28 | $33.00 | $31.53 | $1.47 | 1,639,779.0 | +5.72% |
| 2025-07-25 | $31.86 | $31.01 | $0.85 | 1,180,150.0 | -1.30% |
| 2025-07-24 | $32.36 | $30.58 | $1.78 | 1,726,689.0 | +1.78% |
| 2025-07-23 | $31.05 | $30.57 | $0.479 | 1,041,576.0 | +4.59% |
| 2025-07-22 | $29.72 | $29.07 | $0.65 | 1,305,908.0 | +2.35% |
| 2025-07-21 | $29.91 | $28.82 | $1.09 | 1,355,433.0 | -1.36% |
| 2025-07-18 | $30.24 | $29.16 | $1.07 | 1,489,730.0 | +0.62% |
| 2025-07-17 | $29.18 | $27.95 | $1.23 | 1,214,694.0 | +4.59% |
| 2025-07-16 | $28.70 | $27.42 | $1.28 | 2,064,483.0 | -2.35% |
| 2025-07-15 | $30.50 | $28.46 | $2.04 | 2,388,653.0 | -5.03% |
| 2025-07-14 | $32.09 | $29.93 | $2.15 | 2,132,771.0 | -7.11% |
Civitas Resources Inc 주식 (CIVI) 연도별 가격 이력
이 심층 분석에서는 Civitas Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civitas Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civitas Resources Inc 주식 (CIVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $32.83 | $27.68 | $5.15 | 19,389,535.0 | +1.88% |
| 2025-07 | $33.12 | $27.42 | $5.70 | 37,821,749.0 | +10.32% |
| 2025-06 | $34.25 | $26.80 | $7.45 | 55,321,837.0 | +0.55% |
| 2025-05 | $32.14 | $25.86 | $6.29 | 40,680,604.0 | +0.44% |
| 2025-04 | $35.13 | $22.79 | $12.34 | 56,683,559.0 | -21.90% |
| 2025-03 | $39.14 | $31.69 | $7.45 | 44,467,122.0 | -9.00% |
| 2025-02 | $52.22 | $37.49 | $14.73 | 37,104,398.0 | -24.47% |
| 2025-01 | $55.35 | $46.61 | $8.74 | 24,919,969.0 | +10.66% |
Civitas Resources Inc 주식 (CIVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.16 | $42.32 | $9.84 | 27,562,361.0 | -13.99% |
| 2024-11 | $54.27 | $48.13 | $6.14 | 23,061,075.0 | +6.33% |
| 2024-10 | $55.08 | $48.05 | $7.03 | 24,187,311.0 | -3.71% |
| 2024-09 | $60.40 | $49.10 | $11.30 | 25,773,154.0 | -17.38% |
| 2024-08 | $70.66 | $55.76 | $14.90 | 25,336,743.0 | -12.08% |
| 2024-07 | $74.04 | $66.68 | $7.36 | 20,265,413.0 | +1.10% |
| 2024-06 | $73.79 | $64.21 | $9.58 | 32,355,796.0 | -6.20% |
| 2024-05 | $78.63 | $70.17 | $8.46 | 32,222,734.0 | +2.22% |
| 2024-04 | $77.02 | $71.50 | $5.52 | 28,825,928.0 | -5.20% |
| 2024-03 | $76.56 | $67.59 | $8.97 | 31,111,146.0 | +10.53% |
| 2024-02 | $69.80 | $60.38 | $9.42 | 28,060,952.0 | +5.97% |
| 2024-01 | $69.92 | $62.64 | $7.28 | 18,714,171.0 | -5.22% |
Civitas Resources Inc 주식 (CIVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.48 | $65.22 | $6.26 | 27,045,361.0 | -0.45% |
| 2023-11 | $77.57 | $66.27 | $11.30 | 23,007,956.0 | -8.94% |
| 2023-10 | $80.96 | $68.51 | $12.45 | 28,794,113.0 | -6.73% |
| 2023-09 | $86.58 | $77.38 | $9.20 | 50,976,264.0 | -1.64% |
| 2023-08 | $82.36 | $70.26 | $12.10 | 16,116,031.0 | +9.83% |
| 2023-07 | $76.20 | $65.42 | $10.78 | 15,295,637.0 | +7.91% |
| 2023-06 | $73.47 | $63.27 | $10.20 | 18,727,545.0 | +3.85% |
| 2023-05 | $74.14 | $63.80 | $10.34 | 12,177,771.0 | -3.26% |
| 2023-04 | $74.80 | $65.97 | $8.83 | 9,718,047.0 | +1.04% |
| 2023-03 | $75.45 | $58.44 | $17.01 | 26,479,211.0 | -2.61% |
| 2023-02 | $72.06 | $61.23 | $10.83 | 12,607,880.0 | +5.44% |
| 2023-01 | $69.00 | $53.56 | $15.44 | 10,379,776.0 | +14.88% |
1.96%
1.64%
자본화:
|
볼륨(24시간):