Get the Stockscreener App
33.00
0.60%
-0.20
Pre-market:
32.69
-0.31
-0.94%
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 September 24, 2026, is $33.00.
- 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 708.35% to $33.00 now.
- The 52-week high stock price for CVEO is $36.50, representing a 10.61% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for CVEO is $19.75, indicating a -40.15% 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $33.17 | $32.32 | $0.85 | 59,269.0 | -0.60% |
| Sep 23, 2026 | $33.97 | $33.00 | $0.97 | 78,560.0 | -2.61% |
| Sep 22, 2026 | $34.54 | $33.64 | $0.90 | 80,097.0 | -0.99% |
| Sep 21, 2026 | $34.64 | $33.80 | $0.84 | 111,267.0 | +0.29% |
| Sep 18, 2026 | $34.33 | $33.06 | $1.27 | 232,937.0 | +2.23% |
| Sep 17, 2026 | $33.98 | $33.47 | $0.51 | 45,542.0 | -0.12% |
| Sep 16, 2026 | $34.50 | $33.05 | $1.45 | 94,238.0 | +0.18% |
| Sep 15, 2026 | $33.95 | $33.25 | $0.70 | 59,599.0 | +0.45% |
| Sep 14, 2026 | $34.13 | $33.22 | $0.915 | 64,479.0 | -1.88% |
| Sep 11, 2026 | $34.15 | $33.25 | $0.90 | 50,276.0 | +1.04% |
| Sep 10, 2026 | $33.93 | $32.97 | $0.96 | 54,307.0 | -0.79% |
| Sep 09, 2026 | $34.12 | $33.28 | $0.84 | 79,438.0 | -0.50% |
| Sep 08, 2026 | $34.27 | $33.47 | $0.80 | 62,865.0 | +0.00% |
| Sep 04, 2026 | $34.22 | $33.30 | $0.92 | 53,820.0 | +1.13% |
| Sep 03, 2026 | $33.98 | $33.31 | $0.67 | 64,564.0 | +0.51% |
| Sep 02, 2026 | $33.80 | $33.32 | $0.475 | 65,475.0 | +1.21% |
| Sep 01, 2026 | $33.39 | $32.87 | $0.52 | 62,578.0 | -0.72% |
| Aug 31, 2026 | $33.49 | $32.81 | $0.675 | 57,073.0 | +0.94% |
| Aug 28, 2026 | $33.55 | $32.94 | $0.615 | 55,523.0 | -1.87% |
| Aug 27, 2026 | $33.90 | $32.62 | $1.28 | 49,606.0 | +1.20% |
| Aug 26, 2026 | $34.35 | $33.16 | $1.19 | 47,071.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $34.64 | $32.32 | $2.32 | 1,378,580.0 | -1.29% |
| Aug, 2026 | $34.99 | $30.13 | $4.86 | 2,148,503.0 | +5.74% |
| Jul, 2026 | $35.66 | $29.35 | $6.30 | 4,077,924.0 | -9.67% |
| Jun, 2026 | $36.32 | $32.46 | $3.86 | 3,046,499.0 | +2.49% |
| May, 2026 | $36.50 | $29.88 | $6.62 | 1,801,802.0 | +7.05% |
| 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% |
2.00%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):