Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
28.56
-0.49 (-1.69%)
At close: Mar 9, 2026, 4:00 PM EDT
28.56
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8828.9328.1528.5628.56-1.69%48,595
Mar 6, 202628.9229.2528.5829.0529.050.14%71,692
Mar 5, 202629.1029.3628.8029.0129.01-0.34%125,195
Mar 4, 202628.0029.6826.9229.1129.117.70%141,497
Mar 3, 202625.6527.7324.5827.0327.03-2.84%107,426
Mar 2, 202627.8128.2227.5327.8227.820.47%127,544
Feb 27, 202627.5028.4127.5027.6927.690.07%36,764
Feb 26, 202627.1428.0727.1427.6727.67-0.32%24,242
Feb 25, 202627.5727.9327.3127.7627.760.36%25,234
Feb 24, 202627.5328.0127.2027.6627.66-0.04%28,185
Feb 23, 202628.2728.4527.5627.6727.67-2.78%29,023
Feb 20, 202628.5328.6828.1028.4628.46-0.11%39,314
Feb 19, 202628.6629.1028.2628.4928.49-1.28%79,666
Feb 18, 202628.9329.3328.4128.8628.860.42%113,541
Feb 17, 202628.7128.9428.2628.7428.740.10%64,149
Feb 13, 202628.4929.2028.2028.7128.710.28%457,312
Feb 12, 202628.9029.1827.8228.6328.63-1.24%33,828
Feb 11, 202628.3028.9928.1928.9928.993.28%46,808
Feb 10, 202627.9728.3327.9728.0728.070.68%48,169
Feb 9, 202627.5228.3527.0027.8827.881.20%41,200
Feb 6, 202626.9427.6226.8527.5527.553.22%92,553
Feb 5, 202626.3227.0126.3226.6926.691.79%93,550
Feb 4, 202625.7126.5625.7026.2226.221.55%67,559
Feb 3, 202625.7925.9525.6725.8225.82-42,113
Feb 2, 202625.2526.0825.2525.8225.821.97%36,363
Jan 30, 202624.9725.3624.8925.3225.321.04%30,791
Jan 29, 202625.0025.1924.7925.0625.060.68%29,622
Jan 28, 202625.0425.1524.4924.8924.89-0.64%30,700
Jan 27, 202624.9425.1524.8325.0525.050.20%23,965
Jan 26, 202625.0125.2124.6525.0025.000.16%43,733
Jan 23, 202625.1425.4724.9024.9624.96-1.15%31,309
Jan 22, 202625.2025.3825.0725.2525.250.48%32,684
Jan 21, 202624.7225.2324.7225.1325.131.82%50,958
Jan 20, 202624.9624.9624.4924.6824.68-0.28%29,446
Jan 16, 202624.7924.8724.5724.7524.75-0.60%23,361
Jan 15, 202624.5524.9724.1424.9024.901.55%48,030
Jan 14, 202624.2724.6424.1224.5224.520.70%52,179
Jan 13, 202624.4624.5924.2424.3524.35-0.37%28,735
Jan 12, 202624.5224.7124.1724.4424.44-0.89%42,322
Jan 9, 202624.0524.7923.9324.6624.662.41%37,705
Jan 8, 202623.6324.1523.6024.0824.081.82%42,867
Jan 7, 202623.8724.0223.5123.6523.65-1.38%31,063
Jan 6, 202623.8024.2623.8023.9823.980.42%45,932
Jan 5, 202623.4124.3623.4123.8823.882.75%37,930
Jan 2, 202622.8923.3822.6723.2423.241.62%32,163
Dec 31, 202523.0423.1822.6422.8722.87-1.00%31,623
Dec 30, 202523.1523.2922.8923.1023.10-0.30%34,228
Dec 29, 202523.2323.5023.1623.1723.17-0.47%22,443
Dec 26, 202523.5723.6023.2423.2823.28-0.72%16,390
Dec 24, 202523.5323.6323.3823.4523.45-0.38%11,308
Dec 23, 202523.0423.6023.0423.5423.541.90%34,648
Dec 22, 202522.8023.1722.5623.1023.100.57%36,686
Dec 19, 202522.9923.1422.7622.9722.970.31%94,616
Dec 18, 202522.9023.1322.6822.9022.90-32,645
Dec 17, 202522.6323.0122.6322.9022.900.88%17,954
Dec 16, 202522.8923.0022.1722.7022.700.04%75,174
Dec 15, 202522.7423.0522.4422.6922.69-0.13%71,140
Dec 12, 202522.7722.7922.3422.7222.720.18%35,824
Dec 11, 202522.1722.8022.0022.6822.682.53%49,490
Dec 10, 202522.1122.6121.9622.1222.12-0.45%41,073
Dec 9, 202522.2222.4521.9922.2222.220.32%26,686
Dec 8, 202522.5622.5722.1022.1522.15-1.56%21,508
Dec 5, 202522.2322.5621.9122.5022.501.17%23,884
Dec 4, 202522.0722.4021.9822.2422.240.68%50,650
Dec 3, 202521.7622.3721.7622.0922.090.87%76,546
Dec 2, 202522.1622.1821.7821.9021.90-1.57%27,690
Dec 1, 202522.3522.5822.2222.2522.25-0.18%27,844
Nov 28, 202522.1222.5822.1222.2922.290.18%17,341
Nov 26, 202521.7122.5521.7122.2522.251.97%37,689
Nov 25, 202521.5821.9521.5021.8221.821.58%27,975
Nov 24, 202521.7821.7821.3121.4821.48-0.60%30,963
Nov 21, 202521.3821.9321.3821.6121.610.61%35,652
Nov 20, 202521.4221.9021.2121.4821.481.03%79,136
Nov 19, 202521.2421.3420.9721.2621.260.81%54,519
Nov 18, 202521.0821.4021.0021.0921.09-1.13%34,846
Nov 17, 202521.3921.9021.2021.3321.33-1.39%63,782
Nov 14, 202522.1422.1921.5121.6321.63-2.13%26,514
Nov 13, 202521.8322.2321.8322.1022.100.23%67,265
Nov 12, 202522.3822.3921.6222.0522.05-0.05%55,591
Nov 11, 202522.0022.4422.0022.0622.06-0.72%36,166
Nov 10, 202522.4722.6621.8122.2222.220.09%37,871
Nov 7, 202522.1822.3021.3822.2022.200.36%54,756
Nov 6, 202522.1022.3322.0522.1222.120.23%52,840
Nov 5, 202522.0022.1921.1522.0722.07-1.82%97,421
Nov 4, 202522.9123.1822.4122.4822.48-3.06%70,233
Nov 3, 202520.9423.2020.9423.1923.1911.60%178,800
Oct 31, 202522.2122.4120.6020.7820.78-8.74%265,244
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