Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
22.88
+0.01 (0.04%)
Jun 12, 2025, 10:20 AM - Market open

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202522.5522.9122.3822.8722.871.46%133,833
Jun 10, 202523.4923.7422.5022.5422.54-3.01%106,980
Jun 9, 202523.0023.4822.9023.2423.241.75%76,401
Jun 6, 202522.6223.2022.6222.8422.841.74%81,344
Jun 5, 202522.2822.7022.1622.4522.450.94%84,521
Jun 4, 202522.0822.6722.0622.2422.240.72%59,323
Jun 3, 202521.5822.2321.5822.0822.082.08%105,794
Jun 2, 202521.9321.9621.5121.6321.63-0.83%100,322
May 30, 202521.6921.9921.6521.8121.810.09%78,514
May 29, 202521.3021.7921.3021.7921.792.30%74,219
May 28, 202521.5221.7421.2321.3021.30-0.47%74,184
May 27, 202520.9721.4220.9621.4021.402.49%107,910
May 23, 202520.6121.0320.4720.8820.88-0.10%100,877
May 22, 202520.7221.0620.6220.9020.900.77%117,077
May 21, 202521.1121.4220.7120.7420.74-1.75%114,609
May 20, 202521.1321.3321.0021.1121.110.52%91,677
May 19, 202520.8921.1320.7821.0021.00-0.71%72,487
May 16, 202520.9921.1620.8021.1521.151.05%85,932
May 15, 202520.7320.9520.6620.9320.930.82%67,779
May 14, 202520.7421.0020.4320.7620.76-0.14%93,683
May 13, 202520.6321.1620.6320.7920.790.43%66,214
May 12, 202521.3921.7220.6320.7020.70-1.05%64,079
May 9, 202520.8621.2120.6920.9220.921.26%61,775
May 8, 202519.6320.7019.6320.6620.667.05%179,555
May 7, 202519.2419.6619.1119.3019.300.84%73,253
May 6, 202519.3219.5718.8919.1419.14-0.83%116,555
May 5, 202518.6719.3818.6619.3019.301.63%144,100
May 2, 202518.8419.5818.6118.9918.991.66%172,109
May 1, 202518.8619.7718.6818.6818.68-1.63%155,996
Apr 30, 202520.3220.3218.0118.9918.99-5.48%229,140
Apr 29, 202520.0020.3019.8720.0920.09-60,235
Apr 28, 202520.3520.6519.8420.0920.09-0.25%53,629
Apr 25, 202519.7620.2419.3220.1420.141.36%74,807
Apr 24, 202519.7219.9119.2919.8719.871.58%51,251
Apr 23, 202520.0220.3619.4019.5619.56-0.31%57,334
Apr 22, 202519.5219.8719.1419.6219.621.40%49,357
Apr 21, 202519.5819.7419.0019.3519.35-1.68%58,206
Apr 17, 202519.4319.8119.4319.6819.681.39%51,461
Apr 16, 202519.5819.8919.1919.4119.41-1.62%59,156
Apr 15, 202520.0520.1119.5219.7319.73-1.55%45,813
Apr 14, 202519.8020.4419.5520.0420.042.87%76,987
Apr 11, 202519.1419.5518.9919.4819.480.41%43,253
Apr 10, 202520.5720.5719.3019.4019.40-7.22%52,297
Apr 9, 202519.9621.4619.5320.9120.915.66%77,614
Apr 8, 202520.6321.2019.7119.7919.79-2.51%76,511
Apr 7, 202521.4021.5719.6920.3020.30-6.88%166,904
Apr 4, 202522.8322.9121.4621.8021.80-6.28%122,641
Apr 3, 202523.5823.9022.9623.2623.26-4.20%98,270
Apr 2, 202523.1124.2823.1124.2824.284.43%72,710
Apr 1, 202523.1523.8222.9023.2523.251.09%118,584