ストックスクリーナーアプリを入手
21.01
1.82%
-0.39
アフターアワーズ：
21.01
Civeo Corp (CVEO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-09 | $21.45 | $20.83 | $0.625 | 68,698.0 | -1.82% |
| 2025-10-08 | $21.86 | $21.25 | $0.605 | 78,782.0 | -1.65% |
| 2025-10-07 | $21.96 | $21.56 | $0.40 | 66,410.0 | -0.78% |
| 2025-10-06 | $22.24 | $21.85 | $0.39 | 62,427.0 | -0.99% |
| 2025-10-03 | $22.51 | $22.07 | $0.44 | 64,612.0 | -0.89% |
| 2025-10-02 | $23.30 | $22.31 | $0.9948 | 47,180.0 | -3.79% |
| 2025-10-01 | $23.44 | $22.90 | $0.54 | 105,213.0 | +1.00% |
| 2025-09-30 | $23.00 | $22.30 | $0.70 | 80,214.0 | +1.55% |
| 2025-09-29 | $22.83 | $22.41 | $0.42 | 61,001.0 | +0.04% |
| 2025-09-26 | $22.83 | $22.41 | $0.42 | 40,207.0 | +0.27% |
| 2025-09-25 | $22.69 | $22.41 | $0.2821 | 44,903.0 | +0.00% |
| 2025-09-24 | $23.01 | $22.41 | $0.60 | 105,766.0 | -0.31% |
| 2025-09-23 | $23.13 | $22.55 | $0.58 | 46,924.0 | -0.79% |
| 2025-09-22 | $22.86 | $22.36 | $0.495 | 40,194.0 | +0.66% |
| 2025-09-19 | $23.22 | $22.67 | $0.55 | 111,714.0 | -1.26% |
| 2025-09-18 | $23.14 | $22.88 | $0.26 | 52,310.0 | +0.70% |
| 2025-09-17 | $23.25 | $22.70 | $0.55 | 56,461.0 | +0.18% |
| 2025-09-16 | $22.88 | $22.55 | $0.33 | 54,550.0 | +0.62% |
| 2025-09-15 | $22.96 | $22.63 | $0.33 | 56,717.0 | -0.88% |
| 2025-09-12 | $23.27 | $22.77 | $0.49 | 77,973.0 | -1.59% |
| 2025-09-11 | $23.50 | $22.97 | $0.535 | 74,262.0 | -0.09% |
| 2025-09-10 | $23.48 | $22.78 | $0.70 | 65,044.0 | +1.18% |
Civeo Corp (CVEO) 株の年ごとの株価履歴
この詳細な分析では、Civeo Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCVEO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Civeo Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCiveo Corp (CVEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $23.44 | $20.83 | $2.61 | 562,020.0 | -8.65% |
| 2025-09 | $23.82 | $22.30 | $1.52 | 1,357,093.0 | -3.16% |
| 2025-08 | $24.71 | $21.60 | $3.11 | 1,482,285.0 | -4.96% |
| 2025-07 | $25.02 | $23.00 | $2.02 | 1,381,824.0 | +8.23% |
| 2025-06 | $23.74 | $21.51 | $2.23 | 1,923,631.0 | +5.87% |
| 2025-05 | $21.99 | $18.61 | $3.38 | 2,112,203.0 | +14.85% |
| 2025-04 | $24.28 | $18.01 | $6.27 | 1,690,218.0 | -17.43% |
| 2025-03 | $23.88 | $20.26 | $3.62 | 1,856,793.0 | +6.98% |
| 2025-02 | $27.55 | $20.68 | $6.87 | 2,749,994.0 | -8.67% |
| 2025-01 | $24.75 | $22.44 | $2.31 | 1,786,601.0 | +3.61% |
2024年のCiveo Corp (CVEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.06 | $21.15 | $2.91 | 1,324,341.0 | -3.68% |
| 2024-11 | $26.80 | $23.11 | $3.70 | 1,287,567.0 | -8.85% |
| 2024-10 | $28.23 | $24.07 | $4.16 | 939,550.0 | -6.39% |
| 2024-09 | $28.92 | $26.34 | $2.58 | 1,135,205.0 | -3.69% |
| 2024-08 | $28.66 | $25.10 | $3.56 | 1,117,437.0 | +4.60% |
| 2024-07 | $27.50 | $22.36 | $5.14 | 688,846.0 | +9.15% |
| 2024-06 | $25.17 | $23.14 | $2.03 | 767,617.0 | +2.26% |
| 2024-05 | $25.22 | $23.16 | $2.06 | 1,071,148.0 | +4.95% |
| 2024-04 | $28.00 | $22.12 | $5.88 | 1,164,961.0 | -13.52% |
| 2024-03 | $27.30 | $22.76 | $4.54 | 1,983,572.0 | +14.65% |
| 2024-02 | $24.84 | $21.60 | $3.24 | 1,152,387.0 | +5.50% |
| 2024-01 | $23.10 | $21.44 | $1.66 | 732,101.0 | -2.84% |
2023年のCiveo Corp (CVEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.89 | $21.46 | $2.43 | 1,128,674.0 | +4.91% |
| 2023-11 | $24.20 | $20.25 | $3.95 | 1,377,528.0 | +8.90% |
| 2023-10 | $21.29 | $17.98 | $3.31 | 797,569.0 | -3.52% |
| 2023-09 | $21.96 | $18.08 | $3.89 | 793,748.0 | +14.40% |
| 2023-08 | $19.59 | $17.99 | $1.60 | 521,628.0 | -7.27% |
| 2023-07 | $20.17 | $18.33 | $1.84 | 697,172.0 | +0.31% |
| 2023-06 | $21.84 | $18.57 | $3.27 | 966,812.0 | -2.55% |
| 2023-05 | $22.02 | $18.71 | $3.31 | 740,094.0 | +3.84% |
| 2023-04 | $22.85 | $17.87 | $4.98 | 1,186,631.0 | -6.78% |
| 2023-03 | $28.18 | $18.59 | $9.59 | 4,922,872.0 | -27.06% |
| 2023-02 | $36.88 | $28.31 | $8.57 | 570,149.0 | -17.34% |
| 2023-01 | $34.94 | $29.11 | $5.83 | 392,131.0 | +10.13% |
0.00%
1.90%
大文字化:
|
ボリューム (24 時間):