Stockscreener 앱 받기
32.73
5.96%
1.84
시간 외 거래:
32.72
-0.010
-0.03%
Civeo Corp 주식 (CVEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $33.60 | $31.42 | $2.18 | 208,987.0 | +5.96% |
| 2026-08-04 | $31.47 | $30.41 | $1.06 | 111,491.0 | -0.23% |
| 2026-08-03 | $31.73 | $30.79 | $0.94 | 125,122.0 | -2.07% |
| 2026-07-31 | $32.69 | $30.84 | $1.85 | 179,236.0 | -1.23% |
| 2026-07-30 | $33.08 | $30.70 | $2.38 | 249,667.0 | -1.51% |
| 2026-07-29 | $34.59 | $32.13 | $2.46 | 203,828.0 | -5.47% |
| 2026-07-28 | $34.80 | $33.37 | $1.43 | 63,977.0 | -0.32% |
| 2026-07-27 | $35.46 | $34.21 | $1.25 | 66,308.0 | -0.52% |
| 2026-07-24 | $35.37 | $34.67 | $0.695 | 102,594.0 | -0.83% |
| 2026-07-23 | $35.66 | $34.08 | $1.58 | 190,749.0 | -0.91% |
| 2026-07-22 | $35.34 | $34.30 | $1.04 | 130,833.0 | +2.62% |
| 2026-07-21 | $35.07 | $34.14 | $0.93 | 159,969.0 | +0.53% |
| 2026-07-20 | $34.54 | $33.69 | $0.855 | 101,647.0 | -1.92% |
| 2026-07-17 | $35.45 | $34.62 | $0.83 | 202,271.0 | -0.46% |
| 2026-07-16 | $35.41 | $34.22 | $1.19 | 157,217.0 | +2.40% |
| 2026-07-15 | $34.48 | $31.98 | $2.50 | 448,844.0 | +6.84% |
| 2026-07-14 | $32.06 | $31.09 | $0.97 | 108,750.0 | +2.79% |
| 2026-07-13 | $32.10 | $31.15 | $0.95 | 105,283.0 | -1.67% |
| 2026-07-10 | $31.70 | $30.41 | $1.29 | 137,955.0 | +2.46% |
| 2026-07-09 | $32.30 | $30.49 | $1.81 | 243,199.0 | -3.47% |
| 2026-07-08 | $32.71 | $31.54 | $1.17 | 228,037.0 | +1.01% |
| 2026-07-07 | $32.28 | $31.32 | $0.96 | 228,106.0 | -0.97% |
Civeo Corp 주식 (CVEO) 연도별 가격 이력
이 심층 분석에서는 Civeo Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civeo Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civeo Corp 주식 (CVEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $33.60 | $30.41 | $3.19 | 654,587.0 | +3.53% |
| 2026-07 | $35.66 | $29.35 | $6.30 | 4,077,924.0 | -9.67% |
| 2026-06 | $36.32 | $32.46 | $3.86 | 3,046,499.0 | +2.49% |
| 2026-05 | $36.50 | $29.88 | $6.62 | 1,801,802.0 | +7.05% |
| 2026-04 | $32.07 | $26.05 | $6.02 | 1,488,330.0 | +20.56% |
| 2026-03 | $29.74 | $24.58 | $5.16 | 1,420,957.0 | -4.44% |
| 2026-02 | $29.32 | $25.25 | $4.07 | 1,399,556.0 | +9.36% |
| 2026-01 | $25.47 | $22.67 | $2.80 | 723,571.0 | +10.71% |
Civeo Corp 주식 (CVEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.63 | $21.76 | $1.87 | 828,238.0 | +3.63% |
| 2025-11 | $23.20 | $20.94 | $2.26 | 1,053,518.0 | +7.27% |
| 2025-10 | $23.58 | $19.75 | $3.83 | 1,944,888.0 | -9.65% |
| 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% |
Civeo Corp 주식 (CVEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.73%
0.66%
자본화:
|
볼륨(24시간):