Skip to main content
logo
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
25.82
0.00 (0.00%)
Feb 3, 2026, 4:00 PM EST - Market closed

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202625.7925.9525.6725.8225.82-42,113
Feb 2, 202625.2526.0825.2525.8225.821.97%36,363
Jan 30, 202624.9725.3624.8925.3225.321.04%30,791
Jan 29, 202625.0025.1924.7925.0625.060.68%29,622
Jan 28, 202625.0425.1524.4924.8924.89-0.64%30,700
Jan 27, 202624.9425.1524.8325.0525.050.20%23,965
Jan 26, 202625.0125.2124.6525.0025.000.16%43,733
Jan 23, 202625.1425.4724.9024.9624.96-1.15%31,309
Jan 22, 202625.2025.3825.0725.2525.250.48%32,684
Jan 21, 202624.7225.2324.7225.1325.131.82%50,958
Jan 20, 202624.9624.9624.4924.6824.68-0.28%29,446
Jan 16, 202624.7924.8724.5724.7524.75-0.60%23,361
Jan 15, 202624.5524.9724.1424.9024.901.55%48,030
Jan 14, 202624.2724.6424.1224.5224.520.70%52,179
Jan 13, 202624.4624.5924.2424.3524.35-0.37%28,735
Jan 12, 202624.5224.7124.1724.4424.44-0.89%42,322
Jan 9, 202624.0524.7923.9324.6624.662.41%37,705
Jan 8, 202623.6324.1523.6024.0824.081.82%42,867
Jan 7, 202623.8724.0223.5123.6523.65-1.38%30,165
Jan 6, 202623.8024.2623.8023.9823.980.42%45,031
Jan 5, 202623.4124.3623.4123.8823.882.75%37,930
Jan 2, 202622.8923.3822.6723.2423.241.62%32,163
Dec 31, 202523.0423.1822.6422.8722.87-1.00%31,623
Dec 30, 202523.1523.2922.8923.1023.10-0.30%34,228
Dec 29, 202523.2323.5023.1623.1723.17-0.47%22,443
Dec 26, 202523.5723.6023.2423.2823.28-0.72%16,390
Dec 24, 202523.5323.6323.3823.4523.45-0.38%11,308
Dec 23, 202523.0423.6023.0423.5423.541.90%34,504
Dec 22, 202522.8023.1722.5623.1023.100.57%36,686
Dec 19, 202522.9923.1422.7622.9722.970.31%94,616
Dec 18, 202522.9023.1322.6822.9022.90-32,645
Dec 17, 202522.6323.0122.6322.9022.900.88%17,954
Dec 16, 202522.8923.0022.1722.7022.700.04%75,174
Dec 15, 202522.7423.0522.4422.6922.69-0.13%71,140
Dec 12, 202522.7722.7922.3422.7222.720.18%35,824
Dec 11, 202522.1722.8022.0022.6822.682.53%49,490
Dec 10, 202522.1122.6121.9622.1222.12-0.45%41,073
Dec 9, 202522.2222.4521.9922.2222.220.32%26,686
Dec 8, 202522.5622.5722.1022.1522.15-1.56%21,508
Dec 5, 202522.2322.5621.9122.5022.501.17%23,884
Dec 4, 202522.0722.4021.9822.2422.240.68%50,650
Dec 3, 202521.7622.3721.7622.0922.090.87%76,546
Dec 2, 202522.1622.1821.7821.9021.90-1.57%27,690
Dec 1, 202522.3522.5822.2222.2522.25-0.18%27,844
Nov 28, 202522.1222.5822.1222.2922.290.18%17,341
Nov 26, 202521.7122.5521.7122.2522.251.97%37,689
Nov 25, 202521.5821.9521.5021.8221.821.58%27,975
Nov 24, 202521.7821.7821.3121.4821.48-0.60%30,963
Nov 21, 202521.3821.9321.3821.6121.610.61%35,652
Nov 20, 202521.4221.9021.2121.4821.481.03%79,136