20.80
price down icon8.65%   -1.97
 
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 October 31, 2025, is $20.80.
  • 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 409.50% to $20.80 now.
  • The 52-week high stock price for CVEO is $27.55, representing a 32.45% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for CVEO is $18.01, indicating a -13.41% 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
Oct 31, 2025 $22.41 $20.77 $1.64 151,160.0 -8.65%
Oct 30, 2025 $23.10 $22.58 $0.5225 89,632.0 +0.22%
Oct 29, 2025 $22.95 $22.58 $0.37 41,405.0 -0.18%
Oct 28, 2025 $22.92 $22.54 $0.3772 76,131.0 -1.13%
Oct 27, 2025 $23.58 $23.02 $0.56 40,263.0 -1.62%
Oct 24, 2025 $23.54 $23.20 $0.335 51,415.0 +0.56%
Oct 23, 2025 $23.37 $22.31 $1.06 55,681.0 +4.21%
Oct 22, 2025 $22.76 $21.95 $0.81 100,502.0 -0.49%
Oct 21, 2025 $22.59 $21.85 $0.74 60,428.0 +2.79%
Oct 20, 2025 $21.87 $21.40 $0.47 60,976.0 +2.39%
Oct 17, 2025 $21.41 $20.81 $0.605 95,962.0 +1.72%
Oct 16, 2025 $21.36 $20.73 $0.635 71,022.0 -2.15%
Oct 15, 2025 $21.45 $20.99 $0.465 53,637.0 +2.88%
Oct 14, 2025 $20.93 $20.06 $0.875 158,078.0 +1.36%
Oct 13, 2025 $20.58 $19.75 $0.83 101,656.0 +3.27%
Oct 10, 2025 $21.03 $19.81 $1.22 129,534.0 -5.33%
Oct 09, 2025 $21.45 $20.83 $0.625 68,698.0 -1.82%
Oct 08, 2025 $21.86 $21.25 $0.605 78,782.0 -1.65%
Oct 07, 2025 $21.96 $21.56 $0.40 66,410.0 -0.78%
Oct 06, 2025 $22.24 $21.85 $0.39 62,427.0 -0.99%
Oct 03, 2025 $22.51 $22.07 $0.44 64,612.0 -0.89%
Oct 02, 2025 $23.30 $22.31 $0.9948 47,180.0 -3.79%
Oct 01, 2025 $23.44 $22.90 $0.54 105,213.0 +1.00%

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
Oct, 2025 $23.58 $19.75 $3.83 1,830,804.0 -9.57%
Sep, 2025 $23.82 $22.30 $1.52 1,357,093.0 -3.16%
Aug, 2025 $24.71 $21.60 $3.11 1,482,285.0 -4.96%
Jul, 2025 $25.02 $23.00 $2.02 1,381,824.0 +8.23%
Jun, 2025 $23.74 $21.51 $2.23 1,923,631.0 +5.87%
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%
$8.90
price up icon 0.17%
lodging CHH
$92.23
price down icon 0.35%
$38.61
price up icon 1.38%
lodging WH
$73.52
price up icon 0.51%
lodging H
$136.81
price down icon 2.53%
Cap:     |  Volume (24h):