Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	22.56	22.15	22.15	22.57	22.1	21,508
December 05, 2025	22.23	22.5	22.5	22.56	21.91	23,900
December 04, 2025	22.07	22.24	22.24	22.4	21.98	50,700
December 03, 2025	21.76	22.09	22.09	22.37	21.76	76,546
December 02, 2025	22.16	21.9	21.9	22.18	21.78	27,700
December 01, 2025	22.35	22.25	22.25	22.58	22.22	27,844
November 28, 2025	22.12	22.29	22.29	22.58	22.12	17,341
November 26, 2025	21.71	22.25	22.25	22.55	21.71	37,700
November 25, 2025	21.58	21.82	21.82	21.95	21.5	28,000
November 24, 2025	21.78	21.48	21.48	21.78	21.31	31,000
November 21, 2025	21.38	21.61	21.61	21.93	21.38	35,700
November 20, 2025	21.42	21.48	21.48	21.9	21.21	79,136
November 19, 2025	21.24	21.26	21.26	21.36	20.97	54,008
November 18, 2025	21.08	21.09	21.09	21.4	21	34,846
November 17, 2025	21.39	21.33	21.33	21.9	21.2	63,800
November 14, 2025	22.14	21.63	21.63	22.19	21.51	26,514
November 13, 2025	21.83	22.1	22.1	22.23	21.83	67,300
November 12, 2025	22.38	22.05	22.05	22.39	21.62	55,600
November 11, 2025	22	22.06	22.06	22.44	22	36,200
November 10, 2025	22.47	22.22	22.22	22.66	21.81	37,900
November 07, 2025	22.18	22.2	22.2	22.3	21.38	54,756
November 06, 2025	22.1	22.12	22.12	22.33	22.05	52,840
November 05, 2025	22	22.07	22.07	22.19	21.15	97,421
November 04, 2025	22.91	22.48	22.48	23.18	22.41	70,233
November 03, 2025	20.94	23.19	23.19	23.2	20.94	178,800
October 31, 2025	22.21	20.78	20.78	22.41	20.6	265,244
October 30, 2025	22.65	22.77	22.77	23.1	22.58	89,632
October 29, 2025	22.8	22.72	22.72	22.95	22.58	41,505
October 28, 2025	22.85	22.76	22.76	22.92	22.54	76,200
October 27, 2025	23.46	23.02	23.02	23.58	23.02	40,300
October 24, 2025	23.42	23.4	23.4	23.54	23.2	51,426
October 23, 2025	22.39	23.27	23.27	23.37	22.31	55,700
October 22, 2025	22.26	22.33	22.33	22.76	21.95	100,513
October 21, 2025	21.85	22.44	22.44	22.59	21.85	60,428
October 20, 2025	21.49	21.83	21.83	21.87	21.4	61,000
October 17, 2025	21.06	21.32	21.32	21.42	20.81	96,000
October 16, 2025	21.31	20.96	20.96	21.37	20.73	71,022
October 15, 2025	21	21.42	21.42	21.46	20.99	53,637
October 14, 2025	20.36	20.82	20.82	20.94	20.06	158,078
October 13, 2025	20.13	20.54	20.54	20.58	19.75	101,700
October 10, 2025	21.03	19.89	19.89	21.03	19.81	129,534
October 09, 2025	21.39	21.01	21.01	21.46	20.83	68,800
October 08, 2025	21.86	21.4	21.4	21.86	21.26	78,800
October 07, 2025	21.95	21.76	21.76	21.96	21.56	66,410
October 06, 2025	22.09	21.93	21.93	22.24	21.85	62,427
October 03, 2025	22.32	22.15	22.15	22.51	22.07	64,612
October 02, 2025	23.2	22.35	22.35	23.3	22.31	47,200
October 01, 2025	22.91	23.23	23.23	23.44	22.9	105,000
September 30, 2025	22.66	23	23	23	22.3	80,214
September 29, 2025	22.69	22.65	22.69	22.83	22.43	60,628
September 26, 2025	22.56	22.64	22.64	22.83	22.41	40,207
September 25, 2025	22.41	22.58	22.58	22.69	22.41	44,903
September 24, 2025	22.72	22.58	22.58	23.01	22.41	106,600
September 23, 2025	22.85	22.65	22.65	23.13	22.55	47,729
September 22, 2025	22.51	22.83	22.83	22.86	22.37	40,200
September 19, 2025	22.86	22.68	22.68	23.22	22.67	111,714
September 18, 2025	23.03	22.97	22.97	23.14	22.88	52,312
September 17, 2025	22.7	22.81	22.81	23.25	22.7	56,500
September 16, 2025	22.68	22.77	22.77	22.88	22.55	54,600
September 15, 2025	22.81	22.63	22.63	22.96	22.63	56,717

Civeo Corporation (CVEO) NYSE