Civitas Resources Inc (B2C)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643160 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1720556760 | 62.5 | 0.76 | 1.23 | 62.1 | 62.5 | 61.88 | 635 |
| 1720470360 | 61.74 | -0.88 | -1.41 | 62.84 | 62.9 | 61.74 | 36 |
| 1720211220 | 62.62 | -2.98 | -4.54 | 63.64 | 63.64 | 62.62 | 450 |
| 1720124820 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1720038420 | 65.599999 | 1.36 | 2.12 | 64.28 | 65.599999 | 63.88 | 116 |
| 1719952020 | 64.239999 | -0.5 | -0.77 | 63.52 | 64.239999 | 63.52 | 61 |
| 1719865620 | 64.739999 | -0.38 | -0.58 | 64.739999 | 64.739999 | 64.739999 | 1 |
| 1719606420 | 65.12 | 1.28 | 2.01 | 65.12 | 65.12 | 65.12 | 60 |
| 1719520020 | 63.84 | -0.06 | -0.09 | 64.28 | 64.28 | 63.84 | 413 |
| 1719433620 | 63.9 | -0.6 | -0.93 | 64.84 | 64.84 | 63.88 | 304 |
| 1719347160 | 64.5 | -0.26 | -0.40 | 64.84 | 64.94 | 64.5 | 264 |
| 1719260820 | 64.76 | 1.94 | 3.09 | 63.14 | 64.76 | 62.28 | 127 |
| 1719001620 | 62.82 | 0.7 | 1.13 | 63.42 | 63.42 | 62.82 | 64 |
| 1718915220 | 62.12 | 0 | 0.00 | 62.12 | 62.12 | 62.12 | 0 |
| 1718828820 | 62.12 | 1.38 | 2.27 | 61.18 | 62.12 | 61.18 | 33 |
| 1718742360 | 60.74 | -0.36 | -0.59 | 60.74 | 60.74 | 60.74 | 1 |
| 1718656020 | 61.1 | -0.56 | -0.91 | 60.94 | 61.1 | 60.1 | 688 |
| 1718396820 | 61.66 | 1 | 1.65 | 61.66 | 61.66 | 61.66 | 50 |
| 1718310420 | 60.66 | -3.4 | -5.31 | 60.66 | 60.66 | 60.66 | 12 |
| 1718224020 | 64.06 | 0.34 | 0.53 | 64.14 | 64.14 | 64.06 | 58 |
| 1718137620 | 63.72 | 0.58 | 0.92 | 63.72 | 63.72 | 63.72 | 175 |
| 1718051220 | 63.14 | 0 | 0.00 | 63.14 | 63.14 | 63.14 | 0 |
| 1717792020 | 63.14 | 0.42 | 0.67 | 63.14 | 63.62 | 62.22 | 344 |
| 1717705620 | 62.72 | -0.3 | -0.48 | 62.34 | 62.72 | 62.02 | 179 |
| 1717619220 | 63.02 | 0.28 | 0.45 | 63.16 | 63.16 | 62.28 | 100 |
| 1717532820 | 62.74 | -0.66 | -1.04 | 63.28 | 64.379999 | 62.74 | 877 |
| 1717446420 | 63.4 | -3.48 | -5.20 | 68.48 | 69.14 | 63.12 | 485 |
| 1717187220 | 66.879999 | 0 | 0.00 | 66.879999 | 66.879999 | 66.879999 | 0 |
| 1717100820 | 66.879999 | 0 | 0.00 | 66.879999 | 66.879999 | 66.879999 | 0 |
| 1717014420 | 66.879999 | 1.1 | 1.67 | 67.12 | 67.12 | 66.879999 | 40 |
| 1716928020 | 65.78 | -1.04 | -1.56 | 65.78 | 65.78 | 65.78 | 42 |
| 1716841560 | 66.819998 | 0.2 | 0.30 | 66.26 | 66.819998 | 65.739999 | 86 |
| 1716582420 | 66.62 | 0.22 | 0.33 | 65.44 | 66.62 | 65.44 | 71 |
| 1716496020 | 66.4 | 0.2 | 0.30 | 67.22 | 67.22 | 66.4 | 72 |
| 1716409620 | 66.2 | -1.88 | -2.76 | 66.319998 | 67.239999 | 66.2 | 423 |
| 1716323160 | 68.08 | -0.92 | -1.33 | 68.08 | 68.08 | 68.08 | 50 |
| 1716236760 | 69 | 0.46 | 0.67 | 69.02 | 69.5 | 69 | 431 |
| 1715977620 | 68.54 | 0.36 | 0.53 | 69.08 | 69.48 | 68.38 | 165 |
| 1715891220 | 68.18 | -3.14 | -4.40 | 68.36 | 68.36 | 68 | 636 |
| 1715804820 | 71.319999 | 1.34 | 1.91 | 71.319999 | 71.319999 | 71.319999 | 1 |
| 1715718360 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1715631960 | 69.98 | -1.2 | -1.69 | 70.239999 | 70.239999 | 69.98 | 73 |
| 1715372820 | 71.18 | 0.12 | 0.17 | 73.3 | 73.319999 | 71.18 | 145 |
| 1715286420 | 71.06 | -0.02 | -0.03 | 71.06 | 71.06 | 71.06 | 1 |
| 1715200020 | 71.08 | 0 | 0.00 | 71.08 | 71.08 | 71.08 | 0 |
| 1715113620 | 71.08 | 0.78 | 1.11 | 70.56 | 71.08 | 70.56 | 108 |
| 1715027220 | 70.3 | 4.48 | 6.81 | 70.739999 | 70.76 | 70.3 | 130 |
| 1714768020 | 65.819998 | -0.54 | -0.81 | 65.819998 | 65.819998 | 65.819998 | 2 |
| 1714681560 | 66.36 | -3.7 | -5.28 | 66.459998 | 66.72 | 66.36 | 104 |
| 1714508820 | 70.06 | 1.02 | 1.48 | 70.06 | 70.06 | 70.06 | 5 |
| 1714422420 | 69.04 | 0.02 | 0.03 | 69.099999 | 69.36 | 69.04 | 82 |
| 1714163220 | 69.02 | 1.48 | 2.19 | 68.739999 | 69.02 | 68.739999 | 350 |
| 1714076820 | 67.54 | -1.56 | -2.26 | 69.04 | 69.04 | 67.54 | 11 |
| 1713990420 | 69.099999 | 0.44 | 0.64 | 69.099999 | 69.099999 | 69.099999 | 58 |
| 1713903960 | 68.66 | 0.72 | 1.06 | 68.84 | 68.84 | 68.66 | 6 |
| 1713817620 | 67.94 | 0 | 0.00 | 67.94 | 67.94 | 67.94 | 0 |
| 1713558420 | 67.94 | 0 | 0.00 | 67.94 | 67.94 | 67.94 | 0 |
| 1713472020 | 67.94 | -0.86 | -1.25 | 67.92 | 67.94 | 67.92 | 36 |
| 1713385620 | 68.8 | 0.02 | 0.03 | 69.06 | 69.06 | 68.8 | 263 |
| 1713299220 | 68.78 | -1.66 | -2.36 | 68.92 | 68.92 | 68.5 | 132 |
| 1713212820 | 70.44 | 0.36 | 0.51 | 70.44 | 70.44 | 70.44 | 1 |
| 1712953620 | 70.08 | 0.1 | 0.14 | 70.14 | 70.76 | 70.08 | 219 |
| 1712867220 | 69.98 | 0.34 | 0.49 | 71.52 | 71.52 | 69.98 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
