Get the Stockscreener App
33.60
1.75%
-0.60
After Hours:
33.56
-0.04
-0.12%
Civeo Corp Stock (CVEO) Price History
The historical daily chart and data for Civeo Corp stock (CVEO), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $33.60.
- Civeo Corp all-time high stock price is $340.80, occurred on June 16, 2014.
- The lowest Civeo Corp stock price recorded was $4.0824 on April 17, 2020. Since then, Civeo Corp's stock price has risen over 723.05% to $33.60 now.
- The 52-week high stock price for CVEO is $36.50, representing a 8.63% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for CVEO is $19.75, indicating a -41.22% decrease from the current share price, occurred on October 13, 2025.
- The closing price of Civeo Corp (CVEO) stock in the beginning of 2025 was $19.29. The stock closed the year at $31.10, a gain of over 61.22% for the year.
The table below shows more information about CVEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $34.51 | $33.54 | $0.965 | 40,641.0 | -1.75% |
| May 21, 2026 | $34.25 | $33.14 | $1.11 | 73,641.0 | +1.57% |
| May 20, 2026 | $34.52 | $32.84 | $1.68 | 43,937.0 | -1.03% |
| May 19, 2026 | $34.45 | $32.76 | $1.69 | 120,959.0 | +1.16% |
| May 18, 2026 | $34.45 | $33.60 | $0.85 | 52,338.0 | -1.12% |
| May 15, 2026 | $35.00 | $33.93 | $1.07 | 59,322.0 | -4.36% |
| May 14, 2026 | $36.50 | $32.50 | $4.00 | 264,657.0 | +6.88% |
| May 13, 2026 | $34.00 | $31.17 | $2.83 | 95,166.0 | +3.10% |
| May 12, 2026 | $32.68 | $31.50 | $1.18 | 93,769.0 | +1.16% |
| May 11, 2026 | $32.95 | $31.39 | $1.56 | 122,036.0 | +2.37% |
| May 08, 2026 | $31.62 | $30.77 | $0.85 | 32,110.0 | -0.42% |
| May 07, 2026 | $31.84 | $30.51 | $1.33 | 53,215.0 | +0.90% |
| May 06, 2026 | $31.88 | $30.83 | $1.05 | 39,448.0 | -1.80% |
| May 05, 2026 | $32.08 | $29.88 | $2.20 | 86,750.0 | +2.73% |
| May 04, 2026 | $32.23 | $30.06 | $2.17 | 85,854.0 | -1.51% |
| May 01, 2026 | $34.80 | $30.96 | $3.84 | 142,598.0 | -2.16% |
| Apr 30, 2026 | $32.07 | $30.64 | $1.43 | 67,826.0 | +2.18% |
| Apr 29, 2026 | $31.35 | $30.75 | $0.60 | 29,595.0 | -0.26% |
| Apr 28, 2026 | $31.50 | $30.92 | $0.58 | 22,839.0 | -0.22% |
| Apr 27, 2026 | $31.95 | $31.31 | $0.64 | 35,951.0 | -0.29% |
Civeo Corp Stock (CVEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Civeo Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Civeo Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Civeo Corp Stock (CVEO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $36.50 | $29.88 | $6.62 | 1,447,082.0 | +5.33% |
| Apr, 2026 | $32.07 | $26.05 | $6.02 | 1,488,330.0 | +20.56% |
| Mar, 2026 | $29.74 | $24.58 | $5.16 | 1,420,957.0 | -4.44% |
| Feb, 2026 | $29.32 | $25.25 | $4.07 | 1,399,556.0 | +9.36% |
| Jan, 2026 | $25.47 | $22.67 | $2.80 | 723,571.0 | +10.71% |
Civeo Corp Stock (CVEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.63 | $21.76 | $1.87 | 828,238.0 | +3.63% |
| Nov, 2025 | $23.20 | $20.94 | $2.26 | 1,053,518.0 | +7.27% |
| Oct, 2025 | $23.58 | $19.75 | $3.83 | 1,944,888.0 | -9.65% |
| Sep, 2025 | $23.82 | $22.30 | $1.52 | 1,357,093.0 | -3.16% |
| Aug, 2025 | $24.71 | $21.60 | $3.11 | 1,482,285.0 | -4.96% |
| Jul, 2025 | $25.02 | $23.00 | $2.02 | 1,381,824.0 | +8.23% |
| Jun, 2025 | $23.74 | $21.51 | $2.23 | 1,923,631.0 | +5.87% |
| May, 2025 | $21.99 | $18.61 | $3.38 | 2,112,203.0 | +14.85% |
| Apr, 2025 | $24.28 | $18.01 | $6.27 | 1,690,218.0 | -17.43% |
| Mar, 2025 | $23.88 | $20.26 | $3.62 | 1,856,793.0 | +6.98% |
| Feb, 2025 | $27.55 | $20.68 | $6.87 | 2,749,994.0 | -8.67% |
| Jan, 2025 | $24.75 | $22.44 | $2.31 | 1,786,601.0 | +3.61% |
Civeo Corp Stock (CVEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.06 | $21.15 | $2.91 | 1,324,341.0 | -3.68% |
| Nov, 2024 | $26.80 | $23.11 | $3.70 | 1,287,567.0 | -8.85% |
| Oct, 2024 | $28.23 | $24.07 | $4.16 | 939,550.0 | -6.39% |
| Sep, 2024 | $28.92 | $26.34 | $2.58 | 1,135,205.0 | -3.69% |
| Aug, 2024 | $28.66 | $25.10 | $3.56 | 1,117,437.0 | +4.60% |
| Jul, 2024 | $27.50 | $22.36 | $5.14 | 688,846.0 | +9.15% |
| Jun, 2024 | $25.17 | $23.14 | $2.03 | 767,617.0 | +2.26% |
| May, 2024 | $25.22 | $23.16 | $2.06 | 1,071,148.0 | +4.95% |
| Apr, 2024 | $28.00 | $22.12 | $5.88 | 1,164,961.0 | -13.52% |
| Mar, 2024 | $27.30 | $22.76 | $4.54 | 1,983,572.0 | +14.65% |
| Feb, 2024 | $24.84 | $21.60 | $3.24 | 1,152,387.0 | +5.50% |
| Jan, 2024 | $23.10 | $21.44 | $1.66 | 732,101.0 | -2.84% |
1.75%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):