Free Trial

Civeo (CVEO) Stock Chart & Stock Price History

Civeo logo
$24.10 -0.42 (-1.69%)
Closing price 07/11/2025 03:58 PM Eastern
Extended Trading
$24.08 -0.02 (-0.08%)
As of 07/11/2025 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 increased 5.96%, with a year-to-date return of 6.10%. In the past month, the stock has increased 6.80%, reflecting recent market activity.

As of the latest close, Civeo traded at $24.11 with a market cap of $324.21 million and volume of 42,039 shares. Five years ago, the stock traded at a split-adjusted price of $6.45, representing a 273.58% increase over that period. At the time, it had a market cap of $93.84 million and a volume of 266,500 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
+2.05%
1 Month
Performance
+6.80%
3 Month
Performance
+24.22%
Year-To-Date
Performance
+6.10%
1 Year
Performance
+5.96%
5 Year
Performance
+273.58%

CVEO Stock Chart for Saturday, July, 12, 2025

Civeo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2025$24.51$24.11
-1.63%
$24.56$24.0442,039 shs$324.21 million
07/10/2025$24.13$24.51
+1.55%
$24.59$23.9724,589 shs$329.59 million
07/09/2025$23.88$24.13
+1.05%
$24.17$23.7451,360 shs$324.62 million
07/08/2025$23.62$23.88
+1.10%
$24.05$23.6263,375 shs$321.19 million
07/07/2025$23.91$23.62
-1.21%
$24.11$23.4762,801 shs$317.69 million
07/04/2025$23.91$23.91$24.06$23.5545,874 shs$321.59 million
07/03/2025$23.54$23.91
+1.57%
$24.06$23.5545,874 shs$321.59 million
07/02/2025$23.13$23.54
+1.77%
$23.61$23.1760,347 shs$316.61 million
07/01/2025$23.17$23.13
-0.17%
$23.73$23.0069,680 shs$311.10 million
06/30/2025$22.76$23.17
+1.78%
$23.50$22.70132,131 shs$311.71 million
06/27/2025$23.06$22.76
-1.30%
$23.41$22.5192,286 shs$306.18 million
06/26/2025$22.63$23.06
+1.91%
$23.20$22.6782,161 shs$310.20 million
06/25/2025$22.46$22.63
+0.78%
$22.82$21.9391,251 shs$304.37 million
06/24/2025$21.74$22.46
+3.29%
$22.54$21.81100,615 shs$302.02 million
06/23/2025$22.40$21.74
-2.95%
$22.36$21.5878,212 shs$292.40 million
06/20/2025$22.63$22.40
-0.99%
$22.79$22.24146,567 shs$301.29 million
06/19/2025$22.63$22.63$22.81$22.0199,470 shs$304.32 million
06/18/2025$22.10$22.63
+2.38%
$22.81$22.0199,470 shs$304.32 million
06/17/2025$22.43$22.10
-1.45%
$22.56$22.0974,359 shs$297.31 million
06/16/2025$22.18$22.43
+1.11%
$22.74$22.2864,987 shs$301.70 million
06/13/2025$22.57$22.18
-1.73%
$22.51$22.12127,889 shs$298.39 million
06/12/2025$22.83$22.57
-1.12%
$22.90$22.5085,417 shs$303.63 million
06/11/2025$22.58$22.83
+1.09%
$22.91$22.38133,833 shs$307.07 million

This page (NYSE:CVEO) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners