Civitas Resources Stock Price History

CIVI Stock  USD 49.30  0.24  0.49%   
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 49.30, as last reported on the 26th of February, with the highest price reaching 49.82 and the lowest price hitting 48.92 during the day.
IPO Date
15th of December 2011
200 Day MA
57.7864
50 Day MA
49.0336
Beta
1.483
 
Yuan Drop
 
Covid
If you're considering investing in Civitas Stock, it is important to understand the factors that can impact its price. Civitas Resources secures Sharpe Ratio (or Efficiency) of -0.0199, which signifies that the company had a -0.0199 % return per unit of risk over the last 3 months. Civitas Resources exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Civitas Resources' Mean Deviation of 1.7, risk adjusted performance of 8.0E-4, and Standard Deviation of 2.19 to double-check the risk estimate we provide.
  
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.

Sharpe Ratio = -0.0199

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCIVI

Estimated Market Risk

 2.26
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Civitas Resources is not performing at its full potential. However, 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 Civitas Resources to a well-diversified portfolio.
Price Book
0.7135
Enterprise Value Ebitda
2.6732
Price Sales
0.7479
Shares Float
92.6 M
Wall Street Target Price
69

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 PriceJanuary 15, 202554.79
Lowest PriceDecember 19, 202442.79

Civitas Resources February 26, 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 0.05 
Civitas Resources Price Daily Balance Of Power 0.27 
Civitas Resources Price Rate Of Daily Change 1.00 

Civitas Resources February 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Civitas Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Civitas Resources intraday prices and daily technical indicators to check the level of noise trading in Civitas Stock and then apply it to test your longer-term investment strategies against Civitas.

Civitas Stock Price History Data

The price series of Civitas Resources for the period between Thu, Nov 28, 2024 and Wed, Feb 26, 2025 has a statistical range of 12.0 with a coefficient of variation of 6.02. The prices are distributed with arithmetic mean of 49.27. The median price for the last 90 days is 50.26. The company had 1000:11158 stock split on 1st of May 2017. Civitas Resources issued dividends on 2024-12-13.
OpenHighLowCloseVolume
02/26/2025
 49.34  49.82  48.92  49.30 
02/24/2025 49.34  49.82  48.92  49.30  1,289,903 
02/21/2025 50.55  50.64  48.88  49.06  1,599,926 
02/20/2025 50.99  51.58  50.38  50.99  1,276,220 
02/19/2025 50.97  51.99  50.90  51.10  1,075,820 
02/18/2025 50.86  51.55  49.51  50.87  1,286,454 
02/14/2025 49.50  50.35  49.31  50.24  875,378 
02/13/2025 48.86  49.29  48.01  49.03  1,274,711 
02/12/2025 50.71  51.52  48.68  48.75  1,050,670 
02/11/2025 50.92  52.22  50.75  51.58  1,076,218 
02/10/2025 48.52  50.70  48.51  50.54  1,127,697 
02/07/2025 48.22  48.55  47.65  47.88  1,263,495 
02/06/2025 49.52  49.70  47.78  48.09  1,189,114 
02/05/2025 50.23  50.31  49.02  49.13  1,180,141 
02/04/2025 49.20  50.91  48.91  50.35  1,542,050 
02/03/2025 50.41  51.17  49.30  49.90  1,251,774 
01/31/2025 51.62  51.85  50.04  50.76  1,138,347 
01/30/2025 52.13  52.57  51.28  51.58  865,449 
01/29/2025 51.20  52.00  50.40  51.93  1,013,543 
01/28/2025 50.92  51.86  50.55  51.30  1,173,178 
01/27/2025 51.00  52.21  50.46  50.71  1,111,314 
01/24/2025 52.50  52.76  51.10  51.17  1,278,716 
01/23/2025 52.50  53.02  51.64  52.12  1,221,531 
01/22/2025 52.41  53.44  52.11  52.17  948,283 
01/21/2025 53.18  53.36  52.17  52.75  1,575,521 
01/17/2025 54.62  54.83  52.89  53.51  1,228,265 
01/16/2025 54.05  55.35  54.05  54.75  1,816,935 
01/15/2025 54.40  55.07  53.76  54.79  1,817,006 
01/14/2025 52.36  54.18  52.13  53.57  1,485,492 
01/13/2025 51.86  53.69  51.86  52.72  2,061,120 
01/10/2025 50.14  51.85  50.14  51.32  1,468,929 
01/08/2025 49.27  49.83  48.30  48.90  972,218 
01/07/2025 48.63  49.62  48.47  49.61  960,602 
01/06/2025 48.44  49.65  47.87  48.20  1,516,801 
01/03/2025 47.81  48.68  47.80  47.99  918,139 
01/02/2025 46.74  48.05  46.61  47.70  944,860 
12/31/2024 44.68  45.94  44.44  45.87  853,237 
12/30/2024 44.08  45.24  43.64  44.62  1,129,647 
12/27/2024 43.92  44.71  43.51  43.67  1,050,827 
12/26/2024 43.89  44.31  43.43  43.85  1,042,096 
12/24/2024 43.20  44.05  42.81  43.95  498,728 
12/23/2024 42.87  43.21  42.32  43.21  1,281,843 
12/20/2024 42.78  43.52  42.48  42.83  3,890,042 
12/19/2024 44.51  44.78  42.48  42.79  2,036,523 
12/18/2024 45.17  45.72  43.47  43.50  1,493,557 
12/17/2024 45.00  45.17  43.79  44.99  1,338,176 
12/16/2024 47.42  47.58  45.53  45.60  2,077,209 
12/13/2024 48.26  48.45  47.58  48.05  1,476,189 
12/12/2024 47.92  48.37  47.28  48.28  1,354,320 
12/11/2024 46.77  48.23  46.43  48.04  2,044,418 
12/10/2024 47.05  47.38  46.45  46.59  915,649 
12/09/2024 47.38  47.93  46.77  46.86  1,764,978 
12/06/2024 47.79  47.79  45.71  46.48  1,443,528 
12/05/2024 48.76  49.18  47.75  47.79  1,303,375 
12/04/2024 50.58  50.82  47.90  48.10  1,501,018 
12/03/2024 50.97  51.07  49.87  50.54  747,047 
12/02/2024 51.47  51.63  49.73  50.37  1,115,798 
11/29/2024 50.94  51.74  50.94  51.35  741,960 
11/27/2024 50.34  51.83  50.34  50.94  771,942 
11/26/2024 51.42  51.54  50.02  50.26  1,054,791 
11/25/2024 52.66  52.94  51.20  51.39  1,476,068 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding99.2 M51.9 M
Net Income Applicable To Common Shares1.4 B1.5 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.
A focus of Civitas Resources technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Civitas Resources trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
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.

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.
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets