Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.03	36.50	35.63	35.70	35.70	-1.73%	63,644
Nov 12, 2026	35.73	36.61	35.20	36.33	36.33	1.57%	123,930
Nov 11, 2026	35.75	35.95	34.94	35.77	35.77	1.22%	101,350
Nov 10, 2026	35.06	35.40	34.51	35.34	35.34	-0.34%	125,424
Nov 9, 2026	34.78	36.29	34.61	35.46	35.46	3.53%	137,822
Nov 6, 2026	32.69	34.60	32.01	34.25	34.25	4.80%	171,106
Nov 5, 2026	34.49	35.25	32.68	32.68	32.68	-6.28%	217,968
Nov 4, 2026	37.33	37.99	34.23	34.87	34.87	-5.91%	261,251
Nov 3, 2026	36.34	37.65	36.11	37.06	37.06	2.63%	268,768
Nov 2, 2026	37.41	37.82	36.00	36.11	36.11	0.39%	572,300
Oct 30, 2026	35.61	38.06	32.72	35.97	35.97	17.74%	1,092,114
Oct 29, 2026	30.37	30.61	29.84	30.55	30.55	1.09%	162,654
Oct 28, 2026	30.26	30.73	29.74	30.22	30.22	-0.76%	120,532
Oct 27, 2026	29.01	30.55	29.01	30.45	30.45	5.36%	147,126
Oct 26, 2026	28.04	29.06	27.95	28.90	28.90	3.40%	119,666
Oct 23, 2026	27.21	27.95	27.00	27.95	27.95	2.57%	194,858
Oct 22, 2026	28.36	28.36	27.13	27.25	27.25	-4.22%	158,823
Oct 21, 2026	28.30	28.89	27.80	28.45	28.45	0.99%	205,584
Oct 20, 2026	28.63	28.85	28.16	28.17	28.17	-1.23%	151,032
Oct 19, 2026	29.38	29.71	28.41	28.52	28.52	-2.76%	265,301
Oct 16, 2026	30.79	31.12	29.22	29.33	29.33	-4.74%	106,964
Oct 15, 2026	30.46	30.86	29.56	30.79	30.79	2.26%	259,008
Oct 14, 2026	31.08	31.10	29.53	30.11	30.11	-4.14%	154,565
Oct 13, 2026	31.64	31.65	30.94	31.41	31.41	-0.29%	91,240
Oct 12, 2026	32.07	32.38	31.29	31.50	31.50	-1.93%	141,582
Oct 9, 2026	31.91	32.84	31.71	32.12	32.12	0.69%	61,384
Oct 8, 2026	31.71	31.95	31.39	31.90	31.90	0.19%	54,431
Oct 7, 2026	32.32	32.45	31.54	31.84	31.84	-2.54%	66,687
Oct 6, 2026	32.50	32.74	32.06	32.67	32.67	0.55%	83,683
Oct 5, 2026	32.84	33.34	32.38	32.49	32.49	-2.05%	61,130
Oct 2, 2026	33.90	34.22	32.90	33.17	33.17	-1.72%	181,344
Oct 1, 2026	33.46	34.80	32.94	33.75	33.75	2.93%	177,407
Sep 30, 2026	32.70	33.19	32.43	32.79	32.79	1.23%	165,063
Sep 29, 2026	32.25	32.55	31.83	32.39	32.39	0.62%	67,870
Sep 28, 2026	32.43	32.53	31.53	32.19	32.19	-0.86%	77,034
Sep 25, 2026	32.64	33.11	31.57	32.47	32.47	-1.61%	90,554
Sep 24, 2026	33.12	33.17	32.32	33.00	33.00	-0.60%	59,269
Sep 23, 2026	33.91	33.97	33.00	33.20	33.20	-2.61%	78,550
Sep 22, 2026	34.40	34.54	33.64	34.09	34.09	-0.99%	80,097
Sep 21, 2026	34.34	34.64	33.80	34.43	34.43	0.29%	111,267
Sep 18, 2026	33.58	34.33	33.06	34.33	34.33	2.23%	232,937
Sep 17, 2026	33.98	33.98	33.47	33.58	33.58	-0.12%	45,544
Sep 16, 2026	33.71	34.50	33.05	33.62	33.62	0.18%	94,239
Sep 15, 2026	33.48	33.95	33.25	33.56	33.56	0.45%	59,600
Sep 14, 2026	34.13	34.13	33.22	33.41	33.41	-1.88%	64,479
Sep 11, 2026	34.07	34.15	33.25	34.05	34.05	1.04%	50,278
Sep 10, 2026	33.93	33.93	32.97	33.70	33.70	-0.79%	54,307
Sep 9, 2026	33.99	34.12	33.28	33.97	33.97	-0.50%	79,551
Sep 8, 2026	33.80	34.27	33.47	34.14	34.14	-	62,954
Sep 4, 2026	33.52	34.22	33.30	34.14	34.14	1.13%	53,824