Skip to main content
logo
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
27.35
-0.32 (-1.14%)
Feb 25, 2026, 10:23 AM EST - Market open

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202627.5328.0127.2027.6627.66-0.04%28,185
Feb 23, 202628.2728.4527.5627.6727.67-2.78%29,022
Feb 20, 202628.5328.6828.1028.4628.46-0.11%39,314
Feb 19, 202628.6629.1028.2628.4928.49-1.28%79,651
Feb 18, 202628.9329.3328.4128.8628.860.42%113,541
Feb 17, 202628.7128.9428.2628.7428.740.10%64,148
Feb 13, 202628.4929.2028.2028.7128.710.28%457,312
Feb 12, 202628.9029.1827.8228.6328.63-1.24%33,828
Feb 11, 202628.3028.9928.1928.9928.993.28%46,808
Feb 10, 202627.9728.3327.9728.0728.070.68%48,165
Feb 9, 202627.5228.3527.0027.8827.881.20%41,200
Feb 6, 202626.9427.6226.8527.5527.553.22%92,553
Feb 5, 202626.3227.0126.3226.6926.691.79%93,550
Feb 4, 202625.7126.5625.7026.2226.221.55%67,559
Feb 3, 202625.7925.9525.6725.8225.82-42,113
Feb 2, 202625.2526.0825.2525.8225.821.97%36,363
Jan 30, 202624.9725.3624.8925.3225.321.04%30,791
Jan 29, 202625.0025.1924.7925.0625.060.68%29,622
Jan 28, 202625.0425.1524.4924.8924.89-0.64%30,700
Jan 27, 202624.9425.1524.8325.0525.050.20%23,965
Jan 26, 202625.0125.2124.6525.0025.000.16%43,733
Jan 23, 202625.1425.4724.9024.9624.96-1.15%31,309
Jan 22, 202625.2025.3825.0725.2525.250.48%32,684
Jan 21, 202624.7225.2324.7225.1325.131.82%50,958
Jan 20, 202624.9624.9624.4924.6824.68-0.28%29,446
Jan 16, 202624.7924.8724.5724.7524.75-0.60%23,361
Jan 15, 202624.5524.9724.1424.9024.901.55%48,030
Jan 14, 202624.2724.6424.1224.5224.520.70%52,179
Jan 13, 202624.4624.5924.2424.3524.35-0.37%28,735
Jan 12, 202624.5224.7124.1724.4424.44-0.89%42,322
Jan 9, 202624.0524.7923.9324.6624.662.41%37,705
Jan 8, 202623.6324.1523.6024.0824.081.82%42,867
Jan 7, 202623.8724.0223.5123.6523.65-1.38%30,165
Jan 6, 202623.8024.2623.8023.9823.980.42%45,031
Jan 5, 202623.4124.3623.4123.8823.882.75%37,930
Jan 2, 202622.8923.3822.6723.2423.241.62%32,163
Dec 31, 202523.0423.1822.6422.8722.87-1.00%31,623
Dec 30, 202523.1523.2922.8923.1023.10-0.30%34,228
Dec 29, 202523.2323.5023.1623.1723.17-0.47%22,443
Dec 26, 202523.5723.6023.2423.2823.28-0.72%16,390
Dec 24, 202523.5323.6323.3823.4523.45-0.38%11,308
Dec 23, 202523.0423.6023.0423.5423.541.90%34,504
Dec 22, 202522.8023.1722.5623.1023.100.57%36,686
Dec 19, 202522.9923.1422.7622.9722.970.31%94,616
Dec 18, 202522.9023.1322.6822.9022.90-32,645
Dec 17, 202522.6323.0122.6322.9022.900.88%17,954
Dec 16, 202522.8923.0022.1722.7022.700.04%75,174
Dec 15, 202522.7423.0522.4422.6922.69-0.13%71,140
Dec 12, 202522.7722.7922.3422.7222.720.18%35,824
Dec 11, 202522.1722.8022.0022.6822.682.53%49,490