Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.86	35.01	34.04	34.15	34.15	-2.29%	58,686
May 28, 2026	34.40	35.26	33.47	34.95	34.95	1.33%	77,493
May 27, 2026	34.82	35.64	34.36	34.49	34.49	-1.63%	63,680
May 26, 2026	33.72	35.56	33.56	35.06	35.06	4.35%	195,387
May 22, 2026	34.00	34.51	33.54	33.60	33.60	-1.75%	40,639
May 21, 2026	33.53	34.25	33.14	34.20	34.20	1.57%	73,639
May 20, 2026	33.82	34.52	32.84	33.67	33.67	-1.03%	43,934
May 19, 2026	33.30	34.45	32.76	34.02	34.02	1.16%	120,955
May 18, 2026	34.26	34.45	33.60	33.63	33.63	-1.12%	52,335
May 15, 2026	35.00	35.00	33.93	34.01	34.01	-4.36%	59,322
May 14, 2026	33.02	36.50	32.50	35.56	35.56	6.88%	264,657
May 13, 2026	32.00	34.00	31.17	33.27	33.27	3.10%	95,166
May 12, 2026	32.03	32.68	31.50	32.27	32.27	1.16%	93,769
May 11, 2026	32.16	32.96	31.39	31.90	31.90	2.37%	122,096
May 8, 2026	31.42	31.62	30.77	31.16	31.16	-0.42%	32,110
May 7, 2026	30.73	31.85	30.51	31.29	31.29	0.90%	53,215
May 6, 2026	31.48	31.88	30.83	31.01	31.01	-1.80%	39,448
May 5, 2026	30.65	32.08	29.88	31.58	31.58	2.73%	86,750
May 4, 2026	31.40	32.23	30.06	30.74	30.74	-1.51%	85,854
May 1, 2026	32.20	34.80	30.96	31.21	31.21	-2.16%	142,860
Apr 30, 2026	31.17	32.07	30.64	31.90	31.90	2.18%	67,826
Apr 29, 2026	31.31	31.35	30.75	31.22	31.22	-0.26%	29,595
Apr 28, 2026	31.50	31.50	30.92	31.30	31.30	-0.22%	22,839
Apr 27, 2026	31.55	31.95	31.31	31.37	31.37	-0.29%	35,951
Apr 24, 2026	31.16	31.50	31.09	31.46	31.46	0.96%	32,090
Apr 23, 2026	30.74	31.21	30.65	31.16	31.16	2.10%	28,268
Apr 22, 2026	30.41	30.71	30.19	30.52	30.52	0.96%	30,635
Apr 21, 2026	31.04	31.23	30.13	30.23	30.23	-1.79%	30,931
Apr 20, 2026	30.35	31.26	30.28	30.78	30.78	1.99%	109,820
Apr 17, 2026	30.00	30.33	29.35	30.18	30.18	0.60%	155,260
Apr 16, 2026	29.70	30.00	29.16	30.00	30.00	1.42%	71,014
Apr 15, 2026	29.65	29.65	29.33	29.58	29.58	0.41%	37,238
Apr 14, 2026	29.29	29.76	29.13	29.46	29.46	0.72%	72,721
Apr 13, 2026	28.46	29.29	27.62	29.25	29.25	3.03%	109,143
Apr 10, 2026	27.52	28.62	27.26	28.39	28.39	3.39%	117,724
Apr 9, 2026	27.52	27.82	26.62	27.46	27.46	-0.33%	115,955
Apr 8, 2026	27.65	27.72	27.00	27.55	27.55	1.59%	62,450
Apr 7, 2026	27.15	28.01	26.90	27.12	27.12	0.18%	164,603
Apr 6, 2026	26.47	27.83	26.46	27.07	27.07	2.42%	67,888
Apr 2, 2026	26.56	26.97	26.07	26.43	26.43	-0.94%	78,899
Apr 1, 2026	26.75	27.15	26.05	26.68	26.68	0.83%	54,039
Mar 31, 2026	26.33	26.83	26.25	26.46	26.46	0.72%	28,336
Mar 30, 2026	27.06	27.39	25.80	26.27	26.27	-3.03%	36,235
Mar 27, 2026	27.53	27.87	26.94	27.09	27.09	-2.73%	27,176
Mar 26, 2026	28.05	28.69	27.57	27.85	27.85	-0.64%	32,119
Mar 25, 2026	27.64	28.25	27.61	28.03	28.03	1.26%	32,740
Mar 24, 2026	27.47	28.33	27.47	27.68	27.68	-0.18%	22,972
Mar 23, 2026	27.35	28.22	27.35	27.73	27.73	2.10%	43,778
Mar 20, 2026	27.70	27.88	27.11	27.16	27.16	-2.51%	80,188
Mar 19, 2026	27.62	28.11	27.31	27.86	27.86	-0.18%	43,346