Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
22.77
+0.05 (0.22%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522.6523.1022.5822.7722.770.22%89,632
Oct 29, 202522.8022.9522.5822.7222.72-0.18%41,505
Oct 28, 202522.8522.9222.5422.7622.76-1.13%76,156
Oct 27, 202523.4623.5823.0223.0223.02-1.62%40,263
Oct 24, 202523.4223.5423.2023.4023.400.56%51,426
Oct 23, 202522.3923.3722.3123.2723.274.21%55,681
Oct 22, 202522.2622.7621.9522.3322.33-0.49%100,513
Oct 21, 202521.8522.5921.8522.4422.442.79%60,428
Oct 20, 202521.4921.8721.4021.8321.832.39%60,976
Oct 17, 202521.0621.4220.8121.3221.321.72%95,968
Oct 16, 202521.3121.3720.7320.9620.96-2.15%71,022
Oct 15, 202521.0021.4620.9921.4221.422.88%53,637
Oct 14, 202520.3620.9420.0620.8220.821.36%158,078
Oct 13, 202520.1320.5819.7520.5420.543.27%101,657
Oct 10, 202521.0321.0319.8119.8919.89-5.33%129,534
Oct 9, 202521.3921.4620.8321.0121.01-1.82%68,775
Oct 8, 202521.8621.8621.2621.4021.40-1.65%78,782
Oct 7, 202521.9521.9621.5621.7621.76-0.78%66,410
Oct 6, 202522.0922.2421.8521.9321.93-0.99%62,427
Oct 3, 202522.3222.5122.0722.1522.15-0.89%64,612
Oct 2, 202523.2023.3122.3122.3522.35-3.79%47,180
Oct 1, 202522.9123.4422.9023.2323.231.00%104,997
Sep 30, 202522.6623.0022.3023.0023.001.55%80,214
Sep 29, 202522.6922.8322.4122.6522.650.04%61,003
Sep 26, 202522.5622.8322.4122.6422.640.27%40,207
Sep 25, 202522.4122.6922.4122.5822.58-44,903
Sep 24, 202522.7223.0122.4122.5822.58-0.31%106,571
Sep 23, 202522.8523.1322.5522.6522.65-0.79%47,729
Sep 22, 202522.5122.8622.3722.8322.830.66%40,194
Sep 19, 202522.8623.2222.6722.6822.68-1.26%111,714
Sep 18, 202523.0323.1422.8822.9722.970.70%52,312
Sep 17, 202522.7023.2522.7022.8122.810.18%56,461
Sep 16, 202522.6822.8822.5522.7722.770.62%54,550
Sep 15, 202522.8122.9622.6322.6322.63-0.88%56,717
Sep 12, 202523.1723.2722.7822.8322.83-1.59%78,013
Sep 11, 202523.2323.5122.9723.2023.20-0.09%74,262
Sep 10, 202522.9523.4822.7823.2223.221.18%65,044
Sep 9, 202523.4823.5522.7722.9522.95-1.88%117,636
Sep 8, 202523.4323.4823.1623.3923.39-0.04%66,935
Sep 5, 202523.4023.4823.1923.4023.40-0.26%37,014
Sep 4, 202523.2623.4722.8223.4623.460.86%56,129
Sep 3, 202523.4323.5523.1323.2623.26-1.32%59,515
Sep 2, 202523.6123.8223.2923.5723.57-0.76%51,783
Aug 29, 202523.9824.0623.4223.7523.75-0.88%56,796
Aug 28, 202523.8423.9623.4923.9623.961.10%56,779
Aug 27, 202523.4423.8123.4423.7023.700.34%41,471
Aug 26, 202523.8824.0923.5623.6223.62-1.13%42,914
Aug 25, 202523.2523.9623.0323.8923.892.62%72,076
Aug 22, 202522.7823.4822.7823.2823.282.92%38,341
Aug 21, 202522.2622.7322.2622.6222.621.43%71,246