Get the Stockscreener App
23.78
4.84%
-1.21
After Hours:
23.79
0.010
+0.04%
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 August 01, 2025, is $23.78.
- 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 482.50% to $23.78 now.
- The 52-week high stock price for CVEO is $28.92, representing a 21.61% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for CVEO is $18.01, indicating a -24.26% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Civeo Corp (CVEO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $24.71 | $23.78 | $0.93 | 96,834.0 | -4.84% |
| Jul 31, 2025 | $25.02 | $23.92 | $1.10 | 96,697.0 | +3.95% |
| Jul 30, 2025 | $24.30 | $23.74 | $0.5623 | 69,598.0 | +1.86% |
| Jul 29, 2025 | $24.49 | $23.38 | $1.11 | 159,634.0 | -3.87% |
| Jul 28, 2025 | $24.63 | $24.19 | $0.44 | 63,024.0 | +1.99% |
| Jul 25, 2025 | $24.70 | $23.98 | $0.72 | 54,367.0 | -2.04% |
| Jul 24, 2025 | $24.91 | $24.42 | $0.49 | 84,983.0 | -0.24% |
| Jul 23, 2025 | $24.72 | $24.51 | $0.21 | 43,533.0 | +1.99% |
| Jul 22, 2025 | $24.38 | $23.95 | $0.425 | 43,530.0 | +0.12% |
| Jul 21, 2025 | $24.55 | $23.98 | $0.575 | 38,176.0 | -0.45% |
| Jul 18, 2025 | $24.87 | $24.15 | $0.72 | 46,993.0 | -1.90% |
| Jul 17, 2025 | $24.94 | $24.44 | $0.5029 | 42,964.0 | +1.44% |
| Jul 16, 2025 | $24.77 | $23.91 | $0.86 | 114,239.0 | +1.80% |
| Jul 15, 2025 | $24.58 | $23.91 | $0.666 | 56,921.0 | -2.17% |
| Jul 14, 2025 | $24.54 | $24.00 | $0.54 | 47,236.0 | +1.54% |
| Jul 11, 2025 | $24.56 | $24.04 | $0.52 | 42,039.0 | -1.79% |
| Jul 10, 2025 | $24.59 | $23.97 | $0.615 | 24,589.0 | +1.74% |
| Jul 09, 2025 | $24.17 | $23.74 | $0.4333 | 51,360.0 | +1.01% |
| Jul 08, 2025 | $24.05 | $23.62 | $0.43 | 63,375.0 | +1.14% |
| Jul 07, 2025 | $24.11 | $23.47 | $0.635 | 62,801.0 | -1.34% |
| Jul 03, 2025 | $24.06 | $23.55 | $0.51 | 45,874.0 | +1.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $24.71 | $23.78 | $0.93 | 96,834.0 | +0.00% |
| Jul, 2025 | $25.02 | $23.00 | $2.02 | 1,478,658.0 | +2.99% |
| 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% |
Civeo Corp Stock (CVEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.89 | $21.46 | $2.43 | 1,128,674.0 | +4.91% |
| Nov, 2023 | $24.20 | $20.25 | $3.95 | 1,377,528.0 | +8.90% |
| Oct, 2023 | $21.29 | $17.98 | $3.31 | 797,569.0 | -3.52% |
| Sep, 2023 | $21.96 | $18.08 | $3.89 | 793,748.0 | +14.40% |
| Aug, 2023 | $19.59 | $17.99 | $1.60 | 521,628.0 | -7.27% |
| Jul, 2023 | $20.17 | $18.33 | $1.84 | 697,172.0 | +0.31% |
| Jun, 2023 | $21.84 | $18.57 | $3.27 | 966,812.0 | -2.55% |
| May, 2023 | $22.02 | $18.71 | $3.31 | 740,094.0 | +3.84% |
| Apr, 2023 | $22.85 | $17.87 | $4.98 | 1,186,631.0 | -6.78% |
| Mar, 2023 | $28.18 | $18.59 | $9.59 | 4,922,872.0 | -27.06% |
| Feb, 2023 | $36.88 | $28.31 | $8.57 | 570,149.0 | -17.34% |
| Jan, 2023 | $34.94 | $29.11 | $5.83 | 392,131.0 | +10.13% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):