Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.75	27.14	26.05	26.83	-	1.40%	46,917
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
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