Civeo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.20	34.61	32.74	33.82	33.82	2.24%	1,430,185
Jun 25, 2026	33.38	33.47	32.79	33.08	33.08	0.27%	100,678
Jun 24, 2026	33.50	33.50	32.46	32.99	32.99	-1.05%	105,043
Jun 23, 2026	32.89	33.50	32.89	33.34	33.34	1.28%	100,874
Jun 22, 2026	33.44	33.80	32.65	32.92	32.92	-1.99%	74,138
Jun 18, 2026	33.68	34.17	33.41	33.59	33.59	1.08%	89,010
Jun 17, 2026	33.10	33.39	32.76	33.23	33.23	-0.30%	61,491
Jun 16, 2026	33.26	33.88	32.86	33.33	33.33	0.06%	56,276
Jun 15, 2026	34.48	34.53	33.00	33.31	33.31	-3.53%	78,570
Jun 12, 2026	34.84	36.00	33.99	34.53	34.53	-0.23%	78,135
Jun 11, 2026	34.97	35.58	34.31	34.61	34.61	-0.23%	99,259
Jun 10, 2026	34.51	35.20	34.47	34.69	34.69	0.99%	54,950
Jun 9, 2026	34.61	34.81	34.16	34.35	34.35	0.38%	52,184
Jun 8, 2026	34.69	35.29	34.21	34.22	34.22	-1.13%	46,518
Jun 5, 2026	35.50	35.50	34.41	34.61	34.61	-2.67%	55,106
Jun 4, 2026	34.70	35.77	34.38	35.56	35.56	3.98%	104,233
Jun 3, 2026	34.75	35.14	33.79	34.20	34.20	-1.64%	54,023
Jun 2, 2026	34.52	36.32	34.25	34.77	34.77	0.09%	85,644
Jun 1, 2026	34.01	34.98	34.01	34.74	34.74	1.73%	58,803
May 29, 2026	34.86	35.01	34.04	34.15	34.15	-2.29%	58,686
May 28, 2026	34.40	35.26	33.47	34.95	34.95	1.33%	77,493
May 27, 2026	34.82	35.64	34.36	34.49	34.49	-1.63%	63,680
May 26, 2026	33.72	35.56	33.56	35.06	35.06	4.35%	195,387
May 22, 2026	34.00	34.51	33.54	33.60	33.60	-1.75%	40,639
May 21, 2026	33.53	34.25	33.14	34.20	34.20	1.57%	73,639
May 20, 2026	33.82	34.52	32.84	33.67	33.67	-1.03%	43,934
May 19, 2026	33.30	34.45	32.76	34.02	34.02	1.16%	120,955
May 18, 2026	34.26	34.45	33.60	33.63	33.63	-1.12%	52,335
May 15, 2026	35.00	35.00	33.93	34.01	34.01	-4.36%	59,322
May 14, 2026	33.02	36.50	32.50	35.56	35.56	6.88%	264,657
May 13, 2026	32.00	34.00	31.17	33.27	33.27	3.10%	95,166
May 12, 2026	32.03	32.68	31.50	32.27	32.27	1.16%	93,769
May 11, 2026	32.16	32.96	31.39	31.90	31.90	2.37%	122,096
May 8, 2026	31.42	31.62	30.77	31.16	31.16	-0.42%	32,110
May 7, 2026	30.73	31.85	30.51	31.29	31.29	0.90%	53,215
May 6, 2026	31.48	31.88	30.83	31.01	31.01	-1.80%	39,448
May 5, 2026	30.65	32.08	29.88	31.58	31.58	2.73%	86,750
May 4, 2026	31.40	32.23	30.06	30.74	30.74	-1.51%	85,854
May 1, 2026	32.20	34.80	30.96	31.21	31.21	-2.16%	142,860
Apr 30, 2026	31.17	32.07	30.64	31.90	31.90	2.18%	67,826
Apr 29, 2026	31.31	31.35	30.75	31.22	31.22	-0.26%	29,595
Apr 28, 2026	31.50	31.50	30.92	31.30	31.30	-0.22%	22,839
Apr 27, 2026	31.55	31.95	31.31	31.37	31.37	-0.29%	35,951
Apr 24, 2026	31.16	31.50	31.09	31.46	31.46	0.96%	32,090
Apr 23, 2026	30.74	31.21	30.65	31.16	31.16	2.10%	28,268
Apr 22, 2026	30.41	30.71	30.19	30.52	30.52	0.96%	30,635
Apr 21, 2026	31.04	31.23	30.13	30.23	30.23	-1.79%	30,931
Apr 20, 2026	30.35	31.26	30.28	30.78	30.78	1.99%	109,820
Apr 17, 2026	30.00	30.33	29.35	30.18	30.18	0.60%	155,260
Apr 16, 2026	29.70	30.00	29.16	30.00	30.00	1.42%	71,014
Apr 15, 2026	29.65	29.65	29.33	29.58	29.58	0.41%	37,238
Apr 14, 2026	29.29	29.76	29.13	29.46	29.46	0.72%	72,721
Apr 13, 2026	28.46	29.29	27.62	29.25	29.25	3.03%	109,143
Apr 10, 2026	27.52	28.62	27.26	28.39	28.39	3.39%	117,724
Apr 9, 2026	27.52	27.82	26.62	27.46	27.46	-0.33%	115,955
Apr 8, 2026	27.65	27.72	27.00	27.55	27.55	1.59%	62,450
Apr 7, 2026	27.15	28.01	26.90	27.12	27.12	0.18%	164,603
Apr 6, 2026	26.47	27.83	26.46	27.07	27.07	2.42%	67,888
Apr 2, 2026	26.56	26.97	26.07	26.43	26.43	-0.94%	78,899
Apr 1, 2026	26.75	27.15	26.05	26.68	26.68	0.83%	54,039
Mar 31, 2026	26.33	26.83	26.25	26.46	26.46	0.72%	28,336
Mar 30, 2026	27.06	27.39	25.80	26.27	26.27	-3.03%	36,235
Mar 27, 2026	27.53	27.87	26.94	27.09	27.09	-2.73%	27,176
Mar 26, 2026	28.05	28.69	27.57	27.85	27.85	-0.64%	32,119
Mar 25, 2026	27.64	28.25	27.61	28.03	28.03	1.26%	32,740
Mar 24, 2026	27.47	28.33	27.47	27.68	27.68	-0.18%	22,972
Mar 23, 2026	27.35	28.22	27.35	27.73	27.73	2.10%	43,778
Mar 20, 2026	27.70	27.88	27.11	27.16	27.16	-2.51%	80,188
Mar 19, 2026	27.62	28.11	27.31	27.86	27.86	-0.18%	43,346
Mar 18, 2026	28.27	28.75	27.43	27.91	27.91	-1.90%	41,020
Mar 17, 2026	28.51	28.93	28.18	28.45	28.45	0.82%	26,416
Mar 16, 2026	28.15	29.00	27.96	28.22	28.22	0.14%	47,169
Mar 13, 2026	29.50	29.50	27.83	28.18	28.18	-3.82%	40,549
Mar 12, 2026	29.25	29.74	29.01	29.30	29.30	0.21%	108,871
Mar 11, 2026	28.67	29.67	28.43	29.24	29.24	2.99%	108,647
Mar 10, 2026	28.28	28.82	28.04	28.39	28.39	-0.60%	178,759
Mar 9, 2026	28.88	28.93	28.15	28.56	28.56	-1.69%	48,595
Mar 6, 2026	28.92	29.25	28.58	29.05	29.05	0.14%	71,692
Mar 5, 2026	29.10	29.36	28.80	29.01	29.01	-0.34%	125,195
Mar 4, 2026	28.00	29.68	26.92	29.11	29.11	7.70%	141,850
Mar 3, 2026	25.65	27.73	24.58	27.03	27.03	-2.84%	107,426
Mar 2, 2026	27.81	28.22	27.53	27.82	27.82	0.47%	127,640
Feb 27, 2026	27.50	28.41	27.50	27.69	27.69	0.07%	36,764
Feb 26, 2026	27.14	28.07	27.14	27.67	27.67	-0.32%	24,242
Feb 25, 2026	27.57	27.93	27.31	27.76	27.76	0.36%	25,234
Feb 24, 2026	27.53	28.01	27.20	27.66	27.66	-0.04%	28,185
Feb 23, 2026	28.27	28.45	27.56	27.67	27.67	-2.78%	29,023
Feb 20, 2026	28.53	28.68	28.10	28.46	28.46	-0.11%	39,314
Feb 19, 2026	28.66	29.10	28.26	28.49	28.49	-1.28%	79,666
Feb 18, 2026	28.93	29.33	28.41	28.86	28.86	0.42%	113,541
Feb 17, 2026	28.71	28.94	28.26	28.74	28.74	0.10%	64,149
Feb 13, 2026	28.49	29.20	28.20	28.71	28.71	0.28%	457,312
Feb 12, 2026	28.90	29.18	27.82	28.63	28.63	-1.24%	33,828
Feb 11, 2026	28.30	28.99	28.19	28.99	28.99	3.28%	46,808
Feb 10, 2026	27.97	28.33	27.97	28.07	28.07	0.68%	48,169
Feb 9, 2026	27.52	28.35	27.00	27.88	27.88	1.20%	41,200
Feb 6, 2026	26.94	27.62	26.85	27.55	27.55	3.22%	92,553
Feb 5, 2026	26.32	27.01	26.32	26.69	26.69	1.79%	93,550
Feb 4, 2026	25.71	26.56	25.70	26.22	26.22	1.55%	67,559
Feb 3, 2026	25.79	25.95	25.67	25.82	25.82	-	42,113