Free Trial

Civeo (CVEO) Stock Chart & Stock Price History

Civeo logo
$20.82 -0.08 (-0.38%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$20.86 +0.04 (+0.17%)
As of 05/23/2025 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Civeo Stock Price Performance

The Civeo (CVEO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.18%, with a year-to-date return of -8.36%. In the past month, the stock has increased 5.47%, reflecting recent market activity.

As of the latest close, Civeo traded at $20.82 with a market cap of $280.09 million and volume of 100,877 shares. Five years ago, the stock traded at a split-adjusted price of $5.34, representing a 289.89% increase over that period. At the time, it had a market cap of $78.38 million and a volume of 238,428 shares.

Receive CVEO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Civeo and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.76%
1 Month
Performance
+5.47%
3 Month
Performance
-22.07%
Year-To-Date
Performance
-8.36%
1 Year
Performance
-14.18%
5 Year
Performance
+289.89%

CVEO Stock Chart for Saturday, May, 24, 2025

Civeo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$20.88$20.82
-0.26%
$21.03$20.47100,877 shs$280.09 million
05/22/2025$20.79$20.88
+0.43%
$21.06$20.62117,077 shs$280.83 million
05/21/2025$21.07$20.79
-1.35%
$21.42$20.71114,609 shs$279.62 million
05/20/2025$20.98$21.07
+0.43%
$21.33$21.0091,677 shs$283.46 million
05/19/2025$21.14$20.98
-0.76%
$21.13$20.7872,487 shs$282.24 million
05/16/2025$20.91$21.14
+1.10%
$21.16$20.8085,754 shs$284.40 million
05/15/2025$20.82$20.91
+0.43%
$20.95$20.6667,779 shs$281.30 million
05/14/2025$20.71$20.82
+0.53%
$21.00$20.4393,683 shs$280.09 million
05/13/2025$20.67$20.71
+0.19%
$21.16$20.6366,214 shs$278.61 million
05/12/2025$20.86$20.67
-0.91%
$21.72$20.6364,079 shs$278.07 million
05/09/2025$20.63$20.86
+1.11%
$21.21$20.6961,775 shs$280.63 million
05/08/2025$19.27$20.63
+7.07%
$20.70$19.63179,555 shs$277.56 million
05/07/2025$19.20$19.27
+0.38%
$19.66$19.1173,252 shs$261.09 million
05/06/2025$19.26$19.20
-0.32%
$19.57$18.89116,555 shs$260.10 million
05/05/2025$19.00$19.26
+1.36%
$19.38$18.66144,100 shs$260.93 million
05/02/2025$18.72$19.00
+1.52%
$19.58$18.61172,109 shs$257.43 million
05/01/2025$19.04$18.72
-1.70%
$19.77$18.67155,996 shs$253.58 million
04/30/2025$20.11$19.04
-5.30%
$20.32$18.01229,140 shs$257.97 million
04/29/2025$20.10$20.11
+0.03%
$20.30$19.8760,235 shs$272.42 million
04/28/2025$19.98$20.10
+0.60%
$20.65$19.8353,629 shs$272.34 million
04/25/2025$19.74$19.98
+1.22%
$20.23$19.3274,807 shs$270.71 million
04/24/2025$19.54$19.74
+1.02%
$19.91$19.2951,251 shs$267.46 million
04/23/2025$19.58$19.54
-0.20%
$20.36$19.4057,334 shs$264.75 million

This page (NYSE:CVEO) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners