Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.67	29.67	28.43	29.24	29.24	2.99%	108,047
Mar 10, 2026	28.28	28.82	28.04	28.39	28.39	-0.60%	81,019
Mar 9, 2026	28.88	28.93	28.15	28.56	28.56	-1.69%	48,595
Mar 6, 2026	28.92	29.25	28.58	29.05	29.05	0.14%	71,692
Mar 5, 2026	29.10	29.36	28.80	29.01	29.01	-0.34%	125,195
Mar 4, 2026	28.00	29.68	26.92	29.11	29.11	7.70%	141,497
Mar 3, 2026	25.65	27.73	24.58	27.03	27.03	-2.84%	107,426
Mar 2, 2026	27.81	28.22	27.53	27.82	27.82	0.47%	127,544
Feb 27, 2026	27.50	28.41	27.50	27.69	27.69	0.07%	36,764
Feb 26, 2026	27.14	28.07	27.14	27.67	27.67	-0.32%	24,242
Feb 25, 2026	27.57	27.93	27.31	27.76	27.76	0.36%	25,234
Feb 24, 2026	27.53	28.01	27.20	27.66	27.66	-0.04%	28,185
Feb 23, 2026	28.27	28.45	27.56	27.67	27.67	-2.78%	29,023
Feb 20, 2026	28.53	28.68	28.10	28.46	28.46	-0.11%	39,314
Feb 19, 2026	28.66	29.10	28.26	28.49	28.49	-1.28%	79,666
Feb 18, 2026	28.93	29.33	28.41	28.86	28.86	0.42%	113,541
Feb 17, 2026	28.71	28.94	28.26	28.74	28.74	0.10%	64,149
Feb 13, 2026	28.49	29.20	28.20	28.71	28.71	0.28%	457,312
Feb 12, 2026	28.90	29.18	27.82	28.63	28.63	-1.24%	33,828
Feb 11, 2026	28.30	28.99	28.19	28.99	28.99	3.28%	46,808
Feb 10, 2026	27.97	28.33	27.97	28.07	28.07	0.68%	48,169
Feb 9, 2026	27.52	28.35	27.00	27.88	27.88	1.20%	41,200
Feb 6, 2026	26.94	27.62	26.85	27.55	27.55	3.22%	92,553
Feb 5, 2026	26.32	27.01	26.32	26.69	26.69	1.79%	93,550
Feb 4, 2026	25.71	26.56	25.70	26.22	26.22	1.55%	67,559
Feb 3, 2026	25.79	25.95	25.67	25.82	25.82	-	42,113
Feb 2, 2026	25.25	26.08	25.25	25.82	25.82	1.97%	36,363
Jan 30, 2026	24.97	25.36	24.89	25.32	25.32	1.04%	30,791
Jan 29, 2026	25.00	25.19	24.79	25.06	25.06	0.68%	29,622
Jan 28, 2026	25.04	25.15	24.49	24.89	24.89	-0.64%	30,700
Jan 27, 2026	24.94	25.15	24.83	25.05	25.05	0.20%	23,965
Jan 26, 2026	25.01	25.21	24.65	25.00	25.00	0.16%	43,733
Jan 23, 2026	25.14	25.47	24.90	24.96	24.96	-1.15%	31,309
Jan 22, 2026	25.20	25.38	25.07	25.25	25.25	0.48%	32,684
Jan 21, 2026	24.72	25.23	24.72	25.13	25.13	1.82%	50,958
Jan 20, 2026	24.96	24.96	24.49	24.68	24.68	-0.28%	29,446
Jan 16, 2026	24.79	24.87	24.57	24.75	24.75	-0.60%	23,361
Jan 15, 2026	24.55	24.97	24.14	24.90	24.90	1.55%	48,030
Jan 14, 2026	24.27	24.64	24.12	24.52	24.52	0.70%	52,179
Jan 13, 2026	24.46	24.59	24.24	24.35	24.35	-0.37%	28,735
Jan 12, 2026	24.52	24.71	24.17	24.44	24.44	-0.89%	42,322
Jan 9, 2026	24.05	24.79	23.93	24.66	24.66	2.41%	37,705
Jan 8, 2026	23.63	24.15	23.60	24.08	24.08	1.82%	42,867
Jan 7, 2026	23.87	24.02	23.51	23.65	23.65	-1.38%	31,063
Jan 6, 2026	23.80	24.26	23.80	23.98	23.98	0.42%	45,932
Jan 5, 2026	23.41	24.36	23.41	23.88	23.88	2.75%	37,930
Jan 2, 2026	22.89	23.38	22.67	23.24	23.24	1.62%	32,163
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