22.75
price down icon1.22%   -0.28
after-market After Hours: 22.75
loading

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 June 27, 2025, is $22.75.
  • 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 457.27% to $22.75 now.
  • The 52-week high stock price for CVEO is $28.92, representing a 27.12% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for CVEO is $18.01, indicating a -20.84% 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $23.41 $22.51 $0.9006 92,286.0 -1.22%
Jun 26, 2025 $23.20 $22.67 $0.525 82,161.0 +1.63%
Jun 25, 2025 $22.82 $21.93 $0.8926 91,251.0 +0.53%
Jun 24, 2025 $22.54 $21.81 $0.73 100,615.0 +3.44%
Jun 23, 2025 $22.36 $21.58 $0.78 78,212.0 -2.02%
Jun 20, 2025 $22.79 $22.24 $0.55 146,567.0 -1.46%
Jun 18, 2025 $22.81 $22.01 $0.80 99,470.0 +2.13%
Jun 17, 2025 $22.56 $22.09 $0.4676 74,359.0 -1.21%
Jun 16, 2025 $22.74 $22.28 $0.46 64,987.0 +0.49%
Jun 13, 2025 $22.50 $22.12 $0.385 127,889.0 -1.07%
Jun 12, 2025 $22.90 $22.50 $0.40 85,417.0 -1.62%
Jun 11, 2025 $22.91 $22.38 $0.53 133,833.0 +1.46%
Jun 10, 2025 $23.74 $22.50 $1.24 106,798.0 -3.01%
Jun 09, 2025 $23.48 $22.89 $0.585 76,399.0 +1.75%
Jun 06, 2025 $23.20 $22.62 $0.575 81,344.0 +1.74%
Jun 05, 2025 $22.70 $22.16 $0.542 84,517.0 +0.94%
Jun 04, 2025 $22.67 $22.06 $0.612 59,323.0 +0.72%
Jun 03, 2025 $22.23 $21.58 $0.65 105,750.0 +2.08%
Jun 02, 2025 $21.96 $21.51 $0.45 100,322.0 -0.83%
May 30, 2025 $21.99 $21.65 $0.34 78,514.0 +0.09%
May 29, 2025 $21.79 $21.30 $0.49 74,117.0 +2.30%

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
Jun, 2025 $23.74 $21.51 $2.23 1,883,786.0 +4.31%
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%
$7.35
price up icon 0.00%
$32.75
price up icon 0.99%
lodging CHH
$127.94
price up icon 0.72%
lodging WH
$81.87
price up icon 1.41%
$34.23
price down icon 0.15%
Cap:     |  Volume (24h):