Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.90	34.22	32.90	33.17	33.17	-1.72%	181,019
Oct 1, 2026	33.46	34.80	32.94	33.75	33.75	2.93%	177,280
Sep 30, 2026	32.70	33.19	32.43	32.79	32.79	1.23%	165,060
Sep 29, 2026	32.25	32.55	31.83	32.39	32.39	0.62%	63,050
Sep 28, 2026	32.43	32.53	31.53	32.19	32.19	-0.86%	76,970
Sep 25, 2026	32.64	33.11	31.57	32.47	32.47	-1.61%	90,552
Sep 24, 2026	33.12	33.17	32.32	33.00	33.00	-0.60%	59,269
Sep 23, 2026	33.91	33.97	33.00	33.20	33.20	-2.61%	78,550
Sep 22, 2026	34.40	34.54	33.64	34.09	34.09	-0.99%	80,063
Sep 21, 2026	34.34	34.64	33.80	34.43	34.43	0.29%	111,267
Sep 18, 2026	33.58	34.33	33.06	34.33	34.33	2.23%	204,969
Sep 17, 2026	33.98	33.98	33.47	33.58	33.58	-0.12%	45,541
Sep 16, 2026	33.71	34.50	33.05	33.62	33.62	0.18%	94,236
Sep 15, 2026	33.48	33.95	33.25	33.56	33.56	0.45%	59,598
Sep 14, 2026	34.13	34.13	33.22	33.41	33.41	-1.88%	64,479
Sep 11, 2026	34.07	34.15	33.25	34.05	34.05	1.04%	50,273
Sep 10, 2026	33.93	33.93	32.97	33.70	33.70	-0.79%	54,306
Sep 9, 2026	33.99	34.12	33.28	33.97	33.97	-0.50%	79,548
Sep 8, 2026	33.80	34.27	33.47	34.14	34.14	-	62,865
Sep 4, 2026	33.52	34.22	33.30	34.14	34.14	1.13%	53,820
Sep 3, 2026	33.83	33.98	33.31	33.76	33.76	0.51%	64,563
Sep 2, 2026	33.51	33.80	33.32	33.59	33.59	1.21%	65,473
Sep 1, 2026	33.39	33.39	32.87	33.19	33.19	-0.72%	62,578
Aug 31, 2026	33.20	33.49	32.82	33.43	33.43	0.94%	57,073
Aug 28, 2026	33.44	33.56	32.94	33.12	33.12	-1.87%	55,523
Aug 27, 2026	33.54	33.90	32.62	33.75	33.75	1.20%	49,604
Aug 26, 2026	33.72	34.35	33.16	33.35	33.35	-0.48%	47,059
Aug 25, 2026	34.02	34.55	32.85	33.51	33.51	-0.50%	40,375
Aug 24, 2026	34.54	34.70	33.58	33.68	33.68	-2.46%	71,903
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