Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	24.79	24.75	24.75	24.87	24.57	23,400
January 15, 2026	24.55	24.9	24.9	24.97	24.14	48,030
January 14, 2026	24.27	24.52	24.52	24.64	24.12	52,200
January 13, 2026	24.46	24.35	24.35	24.59	24.24	28,735
January 12, 2026	24.52	24.44	24.44	24.71	24.17	42,322
January 09, 2026	24.05	24.66	24.66	24.79	23.92	37,705
January 08, 2026	23.63	24.08	24.08	24.15	23.6	42,900
January 07, 2026	23.87	23.65	23.65	24.02	23.51	31,100
January 06, 2026	23.8	23.98	23.98	24.26	23.8	45,932
January 05, 2026	23.41	23.88	23.88	24.36	23.41	37,930
January 02, 2026	22.89	23.24	23.24	23.38	22.67	32,200
December 31, 2025	23.04	22.87	22.87	23.18	22.64	31,623
December 30, 2025	23.15	23.09	23.09	23.29	22.89	34,228
December 29, 2025	23.23	23.17	23.17	23.5	23.16	22,443
December 26, 2025	23.57	23.28	23.28	23.6	23.24	16,400
December 24, 2025	23.53	23.45	23.45	23.63	23.38	11,308
December 23, 2025	23.04	23.54	23.54	23.6	23.04	34,648
December 22, 2025	22.8	23.1	23.1	23.17	22.56	36,700
December 19, 2025	22.99	22.97	22.97	23.14	22.76	94,616
December 18, 2025	22.9	22.9	22.9	23.13	22.68	32,645
December 17, 2025	22.63	22.9	22.9	23.01	22.63	18,000
December 16, 2025	22.89	22.7	22.7	23	22.17	75,200
December 15, 2025	22.74	22.69	22.69	23.05	22.44	71,140
December 12, 2025	22.77	22.72	22.72	22.79	22.34	35,824
December 11, 2025	22.17	22.68	22.68	22.8	22	49,500
December 10, 2025	22.11	22.12	22.12	22.61	21.96	41,100
December 09, 2025	22.22	22.22	22.22	22.45	21.99	26,700
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

Civeo Corporation (CVEO) NYSE