Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
23.40
-0.06 (-0.26%)
Sep 5, 2025, 4:00 PM - Market closed

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202523.7524.3123.7424.0424.041.86%69,608
Jul 29, 202523.7624.4923.3823.6023.60-3.87%159,634
Jul 28, 202524.1924.6324.1924.5524.551.99%63,024
Jul 25, 202524.7024.7023.9824.0724.07-2.04%54,367
Jul 24, 202524.5924.9124.4224.5724.57-0.24%84,983
Jul 23, 202524.3324.7324.3324.6324.631.99%68,228
Jul 22, 202523.9524.3823.9524.1524.150.12%43,530
Jul 21, 202524.3324.5523.9824.1224.12-0.45%38,176
Jul 18, 202524.7424.8724.1524.2324.23-1.90%46,993
Jul 17, 202524.4424.9424.4424.7024.701.44%42,964
Jul 16, 202524.1024.7723.9124.3524.351.80%114,239
Jul 15, 202524.3824.5823.9223.9223.92-2.17%56,921
Jul 14, 202524.0024.5424.0024.4524.451.54%47,236
Jul 11, 202524.4324.5624.0424.0824.08-1.79%42,039
Jul 10, 202524.0324.5923.9724.5224.521.74%24,589
Jul 9, 202524.0024.1723.7424.1024.101.01%51,360
Jul 8, 202523.6224.0523.6223.8623.861.14%63,375
Jul 7, 202523.6824.1123.4723.5923.59-1.34%62,801
Jul 3, 202523.5524.0623.5523.9123.911.49%45,874
Jul 2, 202523.1723.6123.1723.5623.561.77%60,347
Jul 1, 202523.0023.7323.0023.1523.150.26%69,680
Jun 30, 202522.8323.5022.7023.0923.091.49%132,132
Jun 27, 202523.0223.4122.5122.7522.75-1.22%92,286
Jun 26, 202522.6723.2022.6723.0323.031.63%82,161