Free Trial

Civeo (CVEO) Stock Chart & Stock Price History

Civeo logo
$19.00 +0.32 (+1.71%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$18.98 -0.02 (-0.11%)
As of 05/2/2025 04:05 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

5 Day
Performance
-5.47%
1 Month
Performance
-18.17%
3 Month
Performance
-18.19%
6 Month
Performance
-25.52%
Year-To-Date
Performance
-16.37%
1 Year
Performance
-21.49%
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.

CVEO Stock Chart for Saturday, May, 3, 2025

Civeo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$19.32$19.58
+1.35%
$19.87$19.1449,357 shs$265.29 million
04/21/2025$19.65$19.32
-1.68%
$19.74$19.0058,206 shs$261.77 million
04/18/2025$19.65$19.65$19.81$19.4351,461 shs$266.24 million
04/17/2025$19.45$19.65
+1.03%
$19.81$19.4351,461 shs$266.24 million
04/16/2025$19.74$19.45
-1.48%
$19.89$19.1959,156 shs$265.57 million
04/15/2025$20.02$19.74
-1.39%
$20.11$19.5245,813 shs$269.56 million
04/14/2025$19.41$20.02
+3.17%
$20.44$19.5576,987 shs$273.35 million
04/11/2025$19.46$19.41
-0.29%
$19.55$18.9943,253 shs$264.96 million
04/10/2025$20.96$19.46
-7.13%
$20.57$19.3052,297 shs$265.72 million
04/09/2025$19.80$20.96
+5.83%
$21.46$19.5377,614 shs$286.12 million
04/09/2025$19.80$20.96
+5.83%
$21.46$19.5377,614 shs$286.12 million
04/08/2025$20.22$19.80
-2.08%
$21.20$19.7176,511 shs$270.35 million
04/08/2025$20.22$19.80
-2.08%
$21.20$19.7176,511 shs$270.35 million
04/07/2025$21.76$20.22
-7.07%
$21.57$19.69166,904 shs$276.10 million
04/04/2025$23.22$21.76
-6.29%
$22.91$21.46122,641 shs$297.11 million
04/03/2025$24.22$23.22
-4.13%
$23.90$22.9698,270 shs$317.05 million
04/02/2025$23.26$24.22
+4.13%
$24.28$23.1172,710 shs$330.70 million

This page (NYSE:CVEO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners