Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
22.87
-0.23 (-1.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Civeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.04 | 23.18 | 22.64 | 22.87 | 22.87 | -1.00% | 31,623 |
| Dec 30, 2025 | 23.15 | 23.29 | 22.89 | 23.10 | 23.10 | -0.30% | 34,228 |
| Dec 29, 2025 | 23.23 | 23.50 | 23.16 | 23.17 | 23.17 | -0.47% | 22,443 |
| Dec 26, 2025 | 23.57 | 23.60 | 23.24 | 23.28 | 23.28 | -0.72% | 16,390 |
| Dec 24, 2025 | 23.53 | 23.63 | 23.38 | 23.45 | 23.45 | -0.38% | 11,308 |
| Dec 23, 2025 | 23.04 | 23.60 | 23.04 | 23.54 | 23.54 | 1.90% | 34,504 |
| Dec 22, 2025 | 22.80 | 23.17 | 22.56 | 23.10 | 23.10 | 0.57% | 36,686 |
| Dec 19, 2025 | 22.99 | 23.14 | 22.76 | 22.97 | 22.97 | 0.31% | 94,616 |
| Dec 18, 2025 | 22.90 | 23.13 | 22.68 | 22.90 | 22.90 | - | 32,645 |
| Dec 17, 2025 | 22.63 | 23.01 | 22.63 | 22.90 | 22.90 | 0.88% | 17,954 |
| Dec 16, 2025 | 22.89 | 23.00 | 22.17 | 22.70 | 22.70 | 0.04% | 75,174 |
| Dec 15, 2025 | 22.74 | 23.05 | 22.44 | 22.69 | 22.69 | -0.13% | 71,140 |
| Dec 12, 2025 | 22.77 | 22.79 | 22.34 | 22.72 | 22.72 | 0.18% | 35,824 |
| Dec 11, 2025 | 22.17 | 22.80 | 22.00 | 22.68 | 22.68 | 2.53% | 49,490 |
| Dec 10, 2025 | 22.11 | 22.61 | 21.96 | 22.12 | 22.12 | -0.45% | 41,073 |
| Dec 9, 2025 | 22.22 | 22.45 | 21.99 | 22.22 | 22.22 | 0.32% | 26,686 |
| Dec 8, 2025 | 22.56 | 22.57 | 22.10 | 22.15 | 22.15 | -1.56% | 21,508 |
| Dec 5, 2025 | 22.23 | 22.56 | 21.91 | 22.50 | 22.50 | 1.17% | 23,884 |
| Dec 4, 2025 | 22.07 | 22.40 | 21.98 | 22.24 | 22.24 | 0.68% | 50,650 |
| Dec 3, 2025 | 21.76 | 22.37 | 21.76 | 22.09 | 22.09 | 0.87% | 76,546 |
| Dec 2, 2025 | 22.16 | 22.18 | 21.78 | 21.90 | 21.90 | -1.57% | 27,690 |
| Dec 1, 2025 | 22.35 | 22.58 | 22.22 | 22.25 | 22.25 | -0.18% | 27,844 |
| Nov 28, 2025 | 22.12 | 22.58 | 22.12 | 22.29 | 22.29 | 0.18% | 17,341 |
| Nov 26, 2025 | 21.71 | 22.55 | 21.71 | 22.25 | 22.25 | 1.97% | 37,689 |
| Nov 25, 2025 | 21.58 | 21.95 | 21.50 | 21.82 | 21.82 | 1.58% | 27,975 |
| Nov 24, 2025 | 21.78 | 21.78 | 21.31 | 21.48 | 21.48 | -0.60% | 30,963 |
| Nov 21, 2025 | 21.38 | 21.93 | 21.38 | 21.61 | 21.61 | 0.61% | 35,652 |
| Nov 20, 2025 | 21.42 | 21.90 | 21.21 | 21.48 | 21.48 | 1.03% | 79,136 |
| Nov 19, 2025 | 21.24 | 21.34 | 20.97 | 21.26 | 21.26 | 0.81% | 54,519 |
| Nov 18, 2025 | 21.08 | 21.40 | 21.00 | 21.09 | 21.09 | -1.13% | 34,846 |
| Nov 17, 2025 | 21.39 | 21.90 | 21.20 | 21.33 | 21.33 | -1.39% | 63,782 |
| Nov 14, 2025 | 22.14 | 22.19 | 21.51 | 21.63 | 21.63 | -2.13% | 26,514 |
| Nov 13, 2025 | 21.83 | 22.23 | 21.83 | 22.10 | 22.10 | 0.23% | 67,265 |
| Nov 12, 2025 | 22.38 | 22.39 | 21.62 | 22.05 | 22.05 | -0.05% | 55,591 |
| Nov 11, 2025 | 22.00 | 22.44 | 22.00 | 22.06 | 22.06 | -0.72% | 36,166 |
| Nov 10, 2025 | 22.47 | 22.66 | 21.81 | 22.22 | 22.22 | 0.09% | 37,871 |
| Nov 7, 2025 | 22.18 | 22.30 | 21.38 | 22.20 | 22.20 | 0.36% | 54,756 |
| Nov 6, 2025 | 22.10 | 22.33 | 22.05 | 22.12 | 22.12 | 0.23% | 52,840 |
| Nov 5, 2025 | 22.00 | 22.19 | 21.15 | 22.07 | 22.07 | -1.82% | 97,421 |
| Nov 4, 2025 | 22.91 | 23.18 | 22.41 | 22.48 | 22.48 | -3.06% | 70,233 |
| Nov 3, 2025 | 20.94 | 23.20 | 20.94 | 23.19 | 23.19 | 11.60% | 178,800 |
| Oct 31, 2025 | 22.21 | 22.41 | 20.60 | 20.78 | 20.78 | -8.74% | 265,244 |
| Oct 30, 2025 | 22.65 | 23.10 | 22.58 | 22.77 | 22.77 | 0.22% | 89,632 |
| Oct 29, 2025 | 22.80 | 22.95 | 22.58 | 22.72 | 22.72 | -0.18% | 41,505 |
| Oct 28, 2025 | 22.85 | 22.92 | 22.54 | 22.76 | 22.76 | -1.13% | 76,156 |
| Oct 27, 2025 | 23.46 | 23.58 | 23.02 | 23.02 | 23.02 | -1.62% | 40,263 |
| Oct 24, 2025 | 23.42 | 23.54 | 23.20 | 23.40 | 23.40 | 0.56% | 51,426 |
| Oct 23, 2025 | 22.39 | 23.37 | 22.31 | 23.27 | 23.27 | 4.21% | 55,681 |
| Oct 22, 2025 | 22.26 | 22.76 | 21.95 | 22.33 | 22.33 | -0.49% | 100,513 |
| Oct 21, 2025 | 21.85 | 22.59 | 21.85 | 22.44 | 22.44 | 2.79% | 60,428 |