Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.09	35.37	34.67	34.67	34.67	-0.83%	102,594
Jul 23, 2026	35.25	35.66	34.08	34.96	34.96	-0.91%	190,749
Jul 22, 2026	34.30	35.34	34.30	35.28	35.28	2.62%	130,833
Jul 21, 2026	34.35	35.07	34.14	34.38	34.38	0.53%	146,800
Jul 20, 2026	34.54	34.54	33.69	34.20	34.20	-1.92%	101,647
Jul 17, 2026	34.95	35.45	34.62	34.87	34.87	-0.46%	202,271
Jul 16, 2026	34.22	35.41	34.22	35.03	35.03	2.40%	157,217
Jul 15, 2026	31.98	34.48	31.98	34.21	34.21	6.84%	419,844
Jul 14, 2026	31.14	32.06	31.09	32.02	32.02	2.79%	108,750
Jul 13, 2026	31.54	32.10	31.15	31.15	31.15	-1.67%	105,283
Jul 10, 2026	30.80	31.70	30.41	31.68	31.68	2.46%	137,955
Jul 9, 2026	32.04	32.30	30.49	30.92	30.92	-3.47%	243,199
Jul 8, 2026	31.54	32.71	31.54	32.03	32.03	1.01%	228,037
Jul 7, 2026	31.70	32.28	31.32	31.71	31.71	-0.97%	228,106
Jul 6, 2026	30.67	32.23	30.04	32.02	32.02	6.73%	367,545
Jul 2, 2026	33.94	33.94	29.35	30.00	30.00	-11.14%	324,841
Jul 1, 2026	35.06	35.06	33.44	33.76	33.76	-3.54%	77,168
Jun 30, 2026	34.30	35.14	34.06	35.00	35.00	1.04%	72,668
Jun 29, 2026	33.80	34.78	32.76	34.64	34.64	2.42%	111,923
Jun 26, 2026	33.20	34.61	32.74	33.82	33.82	2.24%	1,430,185
Jun 25, 2026	33.38	33.47	32.79	33.08	33.08	0.27%	100,678
Jun 24, 2026	33.50	33.50	32.46	32.99	32.99	-1.05%	105,043
Jun 23, 2026	32.89	33.50	32.89	33.34	33.34	1.28%	100,874
Jun 22, 2026	33.44	33.80	32.65	32.92	32.92	-1.99%	74,138
Jun 18, 2026	33.68	34.17	33.41	33.59	33.59	1.08%	89,010
Jun 17, 2026	33.10	33.39	32.76	33.23	33.23	-0.30%	61,491
Jun 16, 2026	33.26	33.88	32.86	33.33	33.33	0.06%	56,276
Jun 15, 2026	34.48	34.53	33.00	33.31	33.31	-3.53%	78,570
Jun 12, 2026	34.84	36.00	33.99	34.53	34.53	-0.23%	78,135
Jun 11, 2026	34.97	35.58	34.31	34.61	34.61	-0.23%	99,259
Jun 10, 2026	34.51	35.20	34.47	34.69	34.69	0.99%	54,950
Jun 9, 2026	34.61	34.81	34.16	34.35	34.35	0.38%	52,184
Jun 8, 2026	34.69	35.29	34.21	34.22	34.22	-1.13%	46,518
Jun 5, 2026	35.50	35.50	34.41	34.61	34.61	-2.67%	55,106
Jun 4, 2026	34.70	35.77	34.38	35.56	35.56	3.98%	104,233
Jun 3, 2026	34.75	35.14	33.79	34.20	34.20	-1.64%	54,023
Jun 2, 2026	34.52	36.32	34.25	34.77	34.77	0.09%	85,644
Jun 1, 2026	34.01	34.98	34.01	34.74	34.74	1.73%	58,803
May 29, 2026	34.86	35.01	34.04	34.15	34.15	-2.29%	58,686
May 28, 2026	34.40	35.26	33.47	34.95	34.95	1.33%	77,493
May 27, 2026	34.82	35.64	34.36	34.49	34.49	-1.63%	63,680
May 26, 2026	33.72	35.56	33.56	35.06	35.06	4.35%	195,387
May 22, 2026	34.00	34.51	33.54	33.60	33.60	-1.75%	40,639
May 21, 2026	33.53	34.25	33.14	34.20	34.20	1.57%	73,639
May 20, 2026	33.82	34.52	32.84	33.67	33.67	-1.03%	43,934
May 19, 2026	33.30	34.45	32.76	34.02	34.02	1.16%	120,955
May 18, 2026	34.26	34.45	33.60	33.63	33.63	-1.12%	52,335
May 15, 2026	35.00	35.00	33.93	34.01	34.01	-4.36%	59,322
May 14, 2026	33.02	36.50	32.50	35.56	35.56	6.88%	264,657
May 13, 2026	32.00	34.00	31.17	33.27	33.27	3.10%	95,166