Get the Stockscreener App
25.00
3.21%
-0.83
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 April 26, 2024, is $25.00.
- 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 512.38% to $25.00 now.
- The 52-week high stock price for CVEO is $28.00, representing a 12.02% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for CVEO is $17.87, indicating a -28.52% decrease from the current share price, occurred on April 28, 2023.
- The closing price of Civeo Corp (CVEO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $26.38 | $24.29 | $2.09 | 60,625.0 | -3.21% |
| Apr 25, 2024 | $26.12 | $25.47 | $0.65 | 37,417.0 | -1.00% |
| Apr 24, 2024 | $26.20 | $25.47 | $0.732 | 26,988.0 | +0.31% |
| Apr 23, 2024 | $26.33 | $25.21 | $1.12 | 30,163.0 | +0.97% |
| Apr 22, 2024 | $26.12 | $25.41 | $0.71 | 53,127.0 | +0.43% |
| Apr 19, 2024 | $25.68 | $25.24 | $0.44 | 42,569.0 | +2.31% |
| Apr 18, 2024 | $25.29 | $24.97 | $0.3194 | 26,942.0 | -0.28% |
| Apr 17, 2024 | $25.87 | $25.02 | $0.845 | 38,529.0 | -1.14% |
| Apr 16, 2024 | $25.62 | $25.10 | $0.52 | 39,645.0 | -0.63% |
| Apr 15, 2024 | $25.87 | $25.32 | $0.55 | 39,950.0 | +0.04% |
| Apr 12, 2024 | $26.43 | $25.40 | $1.03 | 36,163.0 | -2.92% |
| Apr 11, 2024 | $26.92 | $26.27 | $0.6484 | 20,413.0 | -2.30% |
| Apr 10, 2024 | $27.21 | $25.84 | $1.38 | 38,367.0 | -0.37% |
| Apr 09, 2024 | $27.89 | $27.03 | $0.86 | 35,668.0 | -2.49% |
| Apr 08, 2024 | $28.00 | $27.09 | $0.915 | 58,515.0 | +2.66% |
| Apr 05, 2024 | $27.50 | $26.87 | $0.63 | 41,712.0 | -0.18% |
| Apr 04, 2024 | $27.53 | $26.89 | $0.635 | 37,130.0 | -1.38% |
| Apr 03, 2024 | $27.47 | $26.85 | $0.62 | 42,500.0 | +2.04% |
| Apr 02, 2024 | $27.06 | $26.62 | $0.435 | 45,980.0 | -0.37% |
| Apr 01, 2024 | $27.38 | $26.58 | $0.80 | 106,469.0 | +0.63% |
| Mar 28, 2024 | $27.30 | $26.64 | $0.66 | 57,248.0 | +1.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $28.00 | $24.29 | $3.72 | 919,497.0 | -6.89% |
| 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% |
Civeo Corp Stock (CVEO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.72 | $27.55 | $4.16 | 839,923.0 | +6.18% |
| Nov, 2022 | $31.90 | $28.26 | $3.64 | 714,341.0 | -5.52% |
| Oct, 2022 | $31.87 | $25.17 | $6.70 | 461,013.0 | +23.36% |
| Sep, 2022 | $29.50 | $24.17 | $5.33 | 573,041.0 | -15.27% |
| Aug, 2022 | $32.06 | $25.92 | $6.14 | 1,347,997.0 | -0.03% |
| Jul, 2022 | $30.76 | $22.82 | $7.94 | 896,952.0 | +14.69% |
| Jun, 2022 | $31.74 | $24.13 | $7.61 | 1,066,915.0 | -14.34% |
| May, 2022 | $30.99 | $24.24 | $6.75 | 940,606.0 | +16.15% |
| Apr, 2022 | $27.90 | $23.39 | $4.51 | 622,416.0 | +10.15% |
| Mar, 2022 | $24.96 | $21.16 | $3.80 | 611,353.0 | +8.13% |
| Feb, 2022 | $23.35 | $21.35 | $2.00 | 485,769.0 | +1.21% |
| Jan, 2022 | $21.74 | $18.89 | $2.84 | 741,136.0 | +12.52% |
0.25%
0.06%
Cap:
|
Volume (24h):