Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
31.30
-0.07 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
31.33
+0.03 (0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.5031.5030.9231.3031.30-0.22%22,839
Apr 27, 202631.5531.9531.3131.3731.37-0.29%35,951
Apr 24, 202631.1631.5031.0931.4631.460.96%32,090
Apr 23, 202630.7431.2130.6531.1631.162.10%28,266
Apr 22, 202630.4130.7130.1930.5230.520.96%30,635
Apr 21, 202631.0431.2330.1330.2330.23-1.79%30,931
Apr 20, 202630.3531.2630.2830.7830.781.99%109,820
Apr 17, 202630.0030.3329.3530.1830.180.60%155,248
Apr 16, 202629.7030.0029.1630.0030.001.42%70,983
Apr 15, 202629.6529.6529.3329.5829.580.41%37,238
Apr 14, 202629.2929.7629.1329.4629.460.72%72,721
Apr 13, 202628.4629.2927.6229.2529.253.03%108,943
Apr 10, 202627.5228.6227.2628.3928.393.39%117,724
Apr 9, 202627.5227.8226.6227.4627.46-0.33%115,955
Apr 8, 202627.6527.7227.0027.5527.551.59%61,547
Apr 7, 202627.1528.0126.9027.1227.120.18%164,603
Apr 6, 202626.4727.8326.4627.0727.072.42%67,887
Apr 2, 202626.5626.9726.0726.4326.43-0.94%78,899
Apr 1, 202626.7527.1526.0526.6826.680.83%54,039
Mar 31, 202626.3326.8326.2526.4626.460.72%28,336
Mar 30, 202627.0627.3925.8026.2726.27-3.03%36,235
Mar 27, 202627.5327.8726.9427.0927.09-2.73%27,175
Mar 26, 202628.0528.6927.5727.8527.85-0.64%32,119
Mar 25, 202627.6428.2527.6128.0328.031.26%32,740
Mar 24, 202627.4728.3327.4727.6827.68-0.18%22,971
Mar 23, 202627.3528.2227.3527.7327.732.10%43,778
Mar 20, 202627.7027.8827.1127.1627.16-2.51%80,188
Mar 19, 202627.6228.1127.3127.8627.86-0.18%42,040
Mar 18, 202628.2728.7527.4327.9127.91-1.90%41,020
Mar 17, 202628.5128.9328.1828.4528.450.82%26,416
Mar 16, 202628.1529.0027.9628.2228.220.14%47,169
Mar 13, 202629.5029.5027.8328.1828.18-3.82%40,541
Mar 12, 202629.2529.7429.0129.3029.300.21%108,869
Mar 11, 202628.6729.6728.4329.2429.242.99%108,047
Mar 10, 202628.2828.8228.0428.3928.39-0.60%81,019
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