Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
20.78
-0.24 (-1.12%)
Oct 10, 2025, 10:30 AM EDT - Market open

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202521.3921.4620.8321.0121.01-1.82%68,775
Oct 8, 202521.8621.8621.2621.4021.40-1.65%78,782
Oct 7, 202521.9521.9621.5621.7621.76-0.78%66,410
Oct 6, 202522.0922.2421.8521.9321.93-0.99%62,427
Oct 3, 202522.3222.5122.0722.1522.15-0.89%64,612
Oct 2, 202523.2023.3122.3122.3522.35-3.79%47,180
Oct 1, 202522.9123.4422.9023.2323.231.00%104,997
Sep 30, 202522.6623.0022.3023.0023.001.55%80,214
Sep 29, 202522.6922.8322.4122.6522.650.04%61,003
Sep 26, 202522.5622.8322.4122.6422.640.27%40,207
Sep 25, 202522.4122.6922.4122.5822.58-44,903
Sep 24, 202522.7223.0122.4122.5822.58-0.31%106,571
Sep 23, 202522.8523.1322.5522.6522.65-0.79%47,729
Sep 22, 202522.5122.8622.3722.8322.830.66%40,194
Sep 19, 202522.8623.2222.6722.6822.68-1.26%111,714
Sep 18, 202523.0323.1422.8822.9722.970.70%52,312
Sep 17, 202522.7023.2522.7022.8122.810.18%56,461
Sep 16, 202522.6822.8822.5522.7722.770.62%54,550
Sep 15, 202522.8122.9622.6322.6322.63-0.88%56,717
Sep 12, 202523.1723.2722.7822.8322.83-1.59%78,013
Sep 11, 202523.2323.5122.9723.2023.20-0.09%74,262
Sep 10, 202522.9523.4822.7823.2223.221.18%65,044
Sep 9, 202523.4823.5522.7722.9522.95-1.88%117,636
Sep 8, 202523.4323.4823.1623.3923.39-0.04%66,935
Sep 5, 202523.4023.4823.1923.4023.40-0.26%37,014
Sep 4, 202523.2623.4722.8223.4623.460.86%56,129
Sep 3, 202523.4323.5523.1323.2623.26-1.32%59,515
Sep 2, 202523.6123.8223.2923.5723.57-0.76%51,783
Aug 29, 202523.9824.0623.4223.7523.75-0.88%56,796
Aug 28, 202523.8423.9623.4923.9623.961.10%56,779
Aug 27, 202523.4423.8123.4423.7023.700.34%41,471
Aug 26, 202523.8824.0923.5623.6223.62-1.13%42,914
Aug 25, 202523.2523.9623.0323.8923.892.62%72,076
Aug 22, 202522.7823.4822.7823.2823.282.92%38,341
Aug 21, 202522.2622.7322.2622.6222.621.43%71,246
Aug 20, 202522.0122.3621.9322.3022.301.00%57,997
Aug 19, 202522.1122.1721.6622.0822.08-0.23%63,593
Aug 18, 202521.6822.1921.6022.1322.131.19%96,150
Aug 15, 202522.3722.4321.7621.8721.87-2.67%86,496
Aug 14, 202522.5422.9722.2722.4722.47-1.19%74,150
Aug 13, 202522.5522.9822.3222.7422.740.57%78,958
Aug 12, 202523.1723.4122.5522.6122.61-2.54%108,978
Aug 11, 202523.3023.5223.0323.2023.20-0.56%43,307
Aug 8, 202523.9123.9123.2923.3323.33-1.60%39,411
Aug 7, 202524.2324.2323.6023.7123.71-1.13%57,433
Aug 6, 202523.7324.4623.6523.9823.980.50%66,168
Aug 5, 202523.9224.1523.6623.8623.86-0.29%102,865
Aug 4, 202523.8824.0123.0823.9323.930.63%137,479
Aug 1, 202524.7124.7123.7823.7823.78-4.84%96,839
Jul 31, 202524.0125.0223.9224.9924.993.95%96,701