Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
22.97
+0.16 (0.70%)
At close: Sep 18, 2025, 4:00 PM EDT
22.97
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT
Civeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.03 | 23.14 | 22.88 | 23.03 | - | 0.94% | 23,112 |
| Sep 17, 2025 | 22.70 | 23.25 | 22.70 | 22.81 | 22.81 | 0.18% | 56,461 |
| Sep 16, 2025 | 22.68 | 22.88 | 22.55 | 22.77 | 22.77 | 0.62% | 54,550 |
| Sep 15, 2025 | 22.81 | 22.96 | 22.63 | 22.63 | 22.63 | -0.88% | 56,717 |
| Sep 12, 2025 | 23.17 | 23.27 | 22.78 | 22.83 | 22.83 | -1.59% | 78,013 |
| Sep 11, 2025 | 23.23 | 23.51 | 22.97 | 23.20 | 23.20 | -0.09% | 74,262 |
| Sep 10, 2025 | 22.95 | 23.48 | 22.78 | 23.22 | 23.22 | 1.18% | 65,044 |
| Sep 9, 2025 | 23.48 | 23.55 | 22.77 | 22.95 | 22.95 | -1.88% | 117,636 |
| Sep 8, 2025 | 23.43 | 23.48 | 23.16 | 23.39 | 23.39 | -0.04% | 66,935 |
| Sep 5, 2025 | 23.40 | 23.48 | 23.19 | 23.40 | 23.40 | -0.26% | 37,014 |
| Sep 4, 2025 | 23.26 | 23.47 | 22.82 | 23.46 | 23.46 | 0.86% | 56,129 |
| Sep 3, 2025 | 23.43 | 23.55 | 23.13 | 23.26 | 23.26 | -1.32% | 59,515 |
| Sep 2, 2025 | 23.61 | 23.82 | 23.29 | 23.57 | 23.57 | -0.76% | 51,783 |
| Aug 29, 2025 | 23.98 | 24.06 | 23.42 | 23.75 | 23.75 | -0.88% | 56,796 |
| Aug 28, 2025 | 23.84 | 23.96 | 23.49 | 23.96 | 23.96 | 1.10% | 56,779 |
| Aug 27, 2025 | 23.44 | 23.81 | 23.44 | 23.70 | 23.70 | 0.34% | 41,471 |
| Aug 26, 2025 | 23.88 | 24.09 | 23.56 | 23.62 | 23.62 | -1.13% | 42,914 |
| Aug 25, 2025 | 23.25 | 23.96 | 23.03 | 23.89 | 23.89 | 2.62% | 72,076 |
| Aug 22, 2025 | 22.78 | 23.48 | 22.78 | 23.28 | 23.28 | 2.92% | 38,341 |
| Aug 21, 2025 | 22.26 | 22.73 | 22.26 | 22.62 | 22.62 | 1.43% | 71,246 |
| Aug 20, 2025 | 22.01 | 22.36 | 21.93 | 22.30 | 22.30 | 1.00% | 57,997 |
| Aug 19, 2025 | 22.11 | 22.17 | 21.66 | 22.08 | 22.08 | -0.23% | 63,593 |
| Aug 18, 2025 | 21.68 | 22.19 | 21.60 | 22.13 | 22.13 | 1.19% | 96,150 |
| Aug 15, 2025 | 22.37 | 22.43 | 21.76 | 21.87 | 21.87 | -2.67% | 86,496 |
| Aug 14, 2025 | 22.54 | 22.97 | 22.27 | 22.47 | 22.47 | -1.19% | 74,150 |
| Aug 13, 2025 | 22.55 | 22.98 | 22.32 | 22.74 | 22.74 | 0.57% | 78,958 |
| Aug 12, 2025 | 23.17 | 23.41 | 22.55 | 22.61 | 22.61 | -2.54% | 108,978 |
| Aug 11, 2025 | 23.30 | 23.52 | 23.03 | 23.20 | 23.20 | -0.56% | 43,307 |
| Aug 8, 2025 | 23.91 | 23.91 | 23.29 | 23.33 | 23.33 | -1.60% | 39,411 |
| Aug 7, 2025 | 24.23 | 24.23 | 23.60 | 23.71 | 23.71 | -1.13% | 57,433 |
| Aug 6, 2025 | 23.73 | 24.46 | 23.65 | 23.98 | 23.98 | 0.50% | 66,168 |
| Aug 5, 2025 | 23.92 | 24.15 | 23.66 | 23.86 | 23.86 | -0.29% | 102,865 |
| Aug 4, 2025 | 23.88 | 24.01 | 23.08 | 23.93 | 23.93 | 0.63% | 137,479 |
| Aug 1, 2025 | 24.71 | 24.71 | 23.78 | 23.78 | 23.78 | -4.84% | 96,839 |
| Jul 31, 2025 | 24.01 | 25.02 | 23.92 | 24.99 | 24.99 | 3.95% | 96,701 |
| Jul 30, 2025 | 23.75 | 24.31 | 23.74 | 24.04 | 24.04 | 1.86% | 69,608 |
| Jul 29, 2025 | 23.76 | 24.49 | 23.38 | 23.60 | 23.60 | -3.87% | 159,634 |
| Jul 28, 2025 | 24.19 | 24.63 | 24.19 | 24.55 | 24.55 | 1.99% | 63,024 |
| Jul 25, 2025 | 24.70 | 24.70 | 23.98 | 24.07 | 24.07 | -2.04% | 54,367 |
| Jul 24, 2025 | 24.59 | 24.91 | 24.42 | 24.57 | 24.57 | -0.24% | 84,983 |
| Jul 23, 2025 | 24.33 | 24.73 | 24.33 | 24.63 | 24.63 | 1.99% | 68,228 |
| Jul 22, 2025 | 23.95 | 24.38 | 23.95 | 24.15 | 24.15 | 0.12% | 43,530 |
| Jul 21, 2025 | 24.33 | 24.55 | 23.98 | 24.12 | 24.12 | -0.45% | 38,176 |
| Jul 18, 2025 | 24.74 | 24.87 | 24.15 | 24.23 | 24.23 | -1.90% | 46,993 |
| Jul 17, 2025 | 24.44 | 24.94 | 24.44 | 24.70 | 24.70 | 1.44% | 42,964 |
| Jul 16, 2025 | 24.10 | 24.77 | 23.91 | 24.35 | 24.35 | 1.80% | 114,239 |
| Jul 15, 2025 | 24.38 | 24.58 | 23.92 | 23.92 | 23.92 | -2.17% | 56,921 |
| Jul 14, 2025 | 24.00 | 24.54 | 24.00 | 24.45 | 24.45 | 1.54% | 47,236 |
| Jul 11, 2025 | 24.43 | 24.56 | 24.04 | 24.08 | 24.08 | -1.79% | 42,039 |
| Jul 10, 2025 | 24.03 | 24.59 | 23.97 | 24.52 | 24.52 | 1.74% | 24,589 |