20.14
price up icon1.36%   0.27
 
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 April 25, 2025, is $20.14.
  • 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 393.34% to $20.14 now.
  • The 52-week high stock price for CVEO is $28.92, representing a 43.59% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for CVEO is $18.98, indicating a -5.73% decrease from the current share price, occurred on April 11, 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
Apr 25, 2025 $20.23 $19.32 $0.9148 74,807.0 +1.36%
Apr 24, 2025 $19.91 $19.29 $0.625 51,251.0 +1.58%
Apr 23, 2025 $20.36 $19.40 $0.955 57,334.0 -0.31%
Apr 22, 2025 $19.86 $19.14 $0.7219 49,357.0 +1.40%
Apr 21, 2025 $19.74 $19.00 $0.7419 58,206.0 -1.68%
Apr 17, 2025 $19.80 $19.43 $0.375 51,461.0 +1.39%
Apr 16, 2025 $19.89 $19.19 $0.70 59,156.0 -1.62%
Apr 15, 2025 $20.11 $19.52 $0.5875 45,813.0 -1.55%
Apr 14, 2025 $20.44 $19.55 $0.89 76,987.0 +2.87%
Apr 11, 2025 $19.55 $18.98 $0.565 43,253.0 +0.41%
Apr 10, 2025 $20.57 $19.30 $1.27 52,297.0 -7.22%
Apr 09, 2025 $21.46 $19.53 $1.93 77,614.0 +5.66%
Apr 08, 2025 $21.20 $19.71 $1.49 70,569.0 -2.51%
Apr 07, 2025 $21.57 $19.69 $1.87 166,904.0 -6.88%
Apr 04, 2025 $22.91 $21.46 $1.45 122,641.0 -6.28%
Apr 03, 2025 $23.90 $22.96 $0.94 98,270.0 -4.20%
Apr 02, 2025 $24.28 $23.11 $1.17 72,710.0 +4.43%
Apr 01, 2025 $23.82 $22.90 $0.92 118,584.0 +1.09%
Mar 31, 2025 $23.22 $22.62 $0.60 59,843.0 +0.66%
Mar 28, 2025 $23.88 $22.71 $1.17 69,132.0 -0.61%
Mar 27, 2025 $23.05 $22.10 $0.95 57,918.0 +2.63%

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
Apr, 2025 $24.28 $18.98 $5.30 1,422,021.0 -12.43%
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%
$5.90
price up icon 3.15%
$23.92
price up icon 0.63%
lodging CHH
$125.30
price down icon 0.71%
lodging WH
$85.17
price up icon 0.31%
lodging H
$112.78
price down icon 0.06%
Cap:     |  Volume (24h):