Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.20	34.80	30.96	31.21	31.21	-2.16%	142,567
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%	28,266
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%	155,248
Apr 16, 2026	29.70	30.00	29.16	30.00	30.00	1.42%	70,983
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%	108,943
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%	61,547
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%	67,887
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%	27,175
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%	22,971
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%	42,040
Mar 18, 2026	28.27	28.75	27.43	27.91	27.91	-1.90%	41,020
Mar 17, 2026	28.51	28.93	28.18	28.45	28.45	0.82%	26,416
Mar 16, 2026	28.15	29.00	27.96	28.22	28.22	0.14%	47,169
Mar 13, 2026	29.50	29.50	27.83	28.18	28.18	-3.82%	40,541
Mar 12, 2026	29.25	29.74	29.01	29.30	29.30	0.21%	108,869
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