28.92
price down icon1.36%   -0.40
after-market 시간 외 거래: 28.99 0.07 +0.24%
loading

Civitas Resources Inc 주식 (CIVI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-11 $32.69 $31.46 $1.23 1,234,773.0 +1.63%
2025-07-10 $32.07 $30.47 $1.60 1,599,304.0 +1.92%
2025-07-09 $31.96 $30.85 $1.11 1,492,257.0 -1.92%
2025-07-08 $32.16 $29.09 $3.07 2,810,661.0 +9.16%
2025-07-07 $29.99 $28.52 $1.46 1,857,930.0 -1.88%
2025-07-03 $29.90 $29.22 $0.6773 1,062,220.0 +0.41%
2025-07-02 $30.23 $28.80 $1.43 2,035,115.0 +0.54%
2025-07-01 $29.84 $27.55 $2.29 2,939,786.0 +6.98%
2025-06-30 $28.06 $27.40 $0.66 2,413,824.0 -1.71%
2025-06-27 $28.62 $27.53 $1.09 3,884,937.0 -1.75%
2025-06-26 $28.80 $28.11 $0.69 2,130,492.0 +0.25%
2025-06-25 $29.56 $28.21 $1.35 2,402,508.0 -4.31%
2025-06-24 $30.63 $29.20 $1.43 3,283,532.0 -2.91%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $32.69 $27.42 $5.27 27,033,243.0 +5.09%
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

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

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%
oil_gas_ep DVN
$32.35
price down icon 1.52%
oil_gas_ep TPL
$969.96
price down icon 2.72%
oil_gas_ep EXE
$99.41
price down icon 8.50%
oil_gas_ep WDS
$16.07
price up icon 2.03%
oil_gas_ep EQT
$53.54
price down icon 9.55%
$139.84
price down icon 1.08%
자본화:     |  볼륨(24시간):