Skip to main content
logo
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
24.35
+0.43 (1.80%)
Jul 16, 2025, 4:00 PM - Market closed

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202524.1024.7723.9124.3524.351.80%114,239
Jul 15, 202524.3824.5823.9223.9223.92-2.17%56,921
Jul 14, 202524.0024.5424.0024.4524.451.54%47,236
Jul 11, 202524.4324.5624.0424.0824.08-1.79%42,039
Jul 10, 202524.0324.5923.9724.5224.521.74%24,589
Jul 9, 202524.0024.1723.7424.1024.101.01%51,360
Jul 8, 202523.6224.0523.6223.8623.861.14%63,375
Jul 7, 202523.6824.1123.4723.5923.59-1.34%62,801
Jul 3, 202523.5524.0623.5523.9123.911.49%45,874
Jul 2, 202523.1723.6123.1723.5623.561.77%60,347
Jul 1, 202523.0023.7323.0023.1523.150.26%69,680
Jun 30, 202522.8323.5022.7023.0923.091.49%132,132
Jun 27, 202523.0223.4122.5122.7522.75-1.22%92,286
Jun 26, 202522.6723.2022.6723.0323.031.63%82,161
Jun 25, 202522.5022.8221.9322.6622.660.53%91,251
Jun 24, 202521.8122.5421.8122.5422.543.44%100,615
Jun 23, 202522.1722.3621.5821.7921.79-2.02%78,212
Jun 20, 202522.5922.7922.2422.2422.24-1.46%146,567
Jun 18, 202522.0322.8122.0122.5722.572.13%99,470
Jun 17, 202522.2622.5622.0922.1022.10-1.21%74,359
Jun 16, 202522.2822.7422.2822.3722.370.49%64,987
Jun 13, 202522.3422.5122.1222.2622.26-1.07%127,889
Jun 12, 202522.7822.9022.5022.5022.50-1.62%85,417
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