Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.99	34.99	33.85	34.53	34.53	-0.23%	153,998
Aug 20, 2026	33.66	34.78	33.58	34.61	34.61	1.97%	109,125
Aug 19, 2026	34.13	34.33	33.68	33.94	33.94	1.07%	89,913
Aug 18, 2026	33.75	33.97	33.46	33.58	33.58	-0.47%	87,232
Aug 17, 2026	32.89	34.19	32.78	33.74	33.74	1.35%	84,517
Aug 14, 2026	33.28	33.67	32.84	33.29	33.29	-0.06%	112,400
Aug 13, 2026	33.38	33.96	33.18	33.31	33.31	-0.06%	99,520
Aug 12, 2026	32.61	33.81	32.44	33.33	33.33	2.15%	87,521
Aug 11, 2026	32.05	32.98	32.03	32.63	32.63	2.19%	104,198
Aug 10, 2026	30.50	32.37	30.44	31.93	31.93	3.80%	136,353
Aug 7, 2026	31.20	31.84	30.13	30.76	30.76	-2.19%	125,909
Aug 6, 2026	32.60	32.66	30.81	31.45	31.45	-3.91%	176,015
Aug 5, 2026	32.55	33.60	31.42	32.73	32.73	5.96%	209,167
Aug 4, 2026	31.06	31.47	30.41	30.89	30.89	-0.23%	106,300
Aug 3, 2026	31.49	31.73	30.79	30.96	30.96	-1.75%	125,122
Jul 31, 2026	31.34	32.69	30.84	31.51	31.51	-1.56%	193,227
Jul 30, 2026	31.01	33.08	30.70	32.01	32.01	-1.51%	249,667
Jul 29, 2026	34.34	34.59	32.13	32.50	32.50	-5.47%	203,828
Jul 28, 2026	34.68	34.80	33.37	34.38	34.38	-0.32%	63,977
Jul 27, 2026	35.19	35.46	34.21	34.49	34.49	-0.52%	66,308
Jul 24, 2026	35.09	35.37	34.67	34.67	34.67	-0.83%	102,594
Jul 23, 2026	35.25	35.66	34.08	34.96	34.96	-0.91%	190,749
Jul 22, 2026	34.30	35.34	34.30	35.28	35.28	2.62%	130,833
Jul 21, 2026	34.35	35.07	34.14	34.38	34.38	0.53%	146,800
Jul 20, 2026	34.54	34.54	33.69	34.20	34.20	-1.92%	101,647
Jul 17, 2026	34.95	35.45	34.62	34.87	34.87	-0.46%	202,271
Jul 16, 2026	34.22	35.41	34.22	35.03	35.03	2.40%	157,217
Jul 15, 2026	31.98	34.48	31.98	34.21	34.21	6.84%	419,844
Jul 14, 2026	31.14	32.06	31.09	32.02	32.02	2.79%	108,750
Jul 13, 2026	31.54	32.10	31.15	31.15	31.15	-1.67%	105,283
Jul 10, 2026	30.80	31.70	30.41	31.68	31.68	2.46%	137,955
Jul 9, 2026	32.04	32.30	30.49	30.92	30.92	-3.47%	243,199
Jul 8, 2026	31.54	32.71	31.54	32.03	32.03	1.01%	228,037
Jul 7, 2026	31.70	32.28	31.32	31.71	31.71	-0.97%	228,106
Jul 6, 2026	30.67	32.23	30.04	32.02	32.02	6.73%	367,545
Jul 2, 2026	33.94	33.94	29.35	30.00	30.00	-11.14%	324,841
Jul 1, 2026	35.06	35.06	33.44	33.76	33.76	-3.54%	77,168
Jun 30, 2026	34.30	35.14	34.06	35.00	35.00	1.04%	72,668
Jun 29, 2026	33.80	34.78	32.76	34.64	34.64	2.42%	111,923
Jun 26, 2026	33.20	34.61	32.74	33.82	33.82	2.24%	1,430,185
Jun 25, 2026	33.38	33.47	32.79	33.08	33.08	0.27%	100,678
Jun 24, 2026	33.50	33.50	32.46	32.99	32.99	-1.05%	105,043
Jun 23, 2026	32.89	33.50	32.89	33.34	33.34	1.28%	100,874
Jun 22, 2026	33.44	33.80	32.65	32.92	32.92	-1.99%	74,138
Jun 18, 2026	33.68	34.17	33.41	33.59	33.59	1.08%	89,010
Jun 17, 2026	33.10	33.39	32.76	33.23	33.23	-0.30%	61,491
Jun 16, 2026	33.26	33.88	32.86	33.33	33.33	0.06%	56,276
Jun 15, 2026	34.48	34.53	33.00	33.31	33.31	-3.53%	78,570
Jun 12, 2026	34.84	36.00	33.99	34.53	34.53	-0.23%	78,135
Jun 11, 2026	34.97	35.58	34.31	34.61	34.61	-0.23%	99,259