Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.53	28.46	28.46	28.68	28.1	39,314
February 19, 2026	28.66	28.49	28.49	29.1	28.26	79,700
February 18, 2026	28.93	28.86	28.86	29.24	28.46	91,820
February 17, 2026	28.71	28.74	28.74	28.94	28.26	64,149
February 13, 2026	28.49	28.71	28.71	29.2	28.2	457,312
February 12, 2026	28.9	28.63	28.63	29.18	27.82	33,828
February 11, 2026	28.3	28.99	28.99	28.99	28.19	46,808
February 10, 2026	27.97	28.07	28.07	28.33	27.97	48,200
February 09, 2026	27.52	27.88	27.88	28.35	27	41,200
February 06, 2026	26.94	27.55	27.55	27.62	26.85	92,600
February 05, 2026	26.32	26.69	26.69	27.01	26.32	93,600
February 04, 2026	25.71	26.22	26.22	26.56	25.7	67,600
February 03, 2026	25.79	25.82	25.82	25.95	25.67	42,113
February 02, 2026	25.25	25.82	25.82	26.08	25.25	36,400
January 30, 2026	24.97	25.32	25.32	25.36	24.89	30,584
January 29, 2026	25	25.06	25.06	25.19	24.79	26,542
January 28, 2026	25.04	24.89	24.89	25.15	24.49	30,700
January 27, 2026	24.94	25.05	25.05	25.15	24.83	24,000
January 26, 2026	25.01	25	25	25.21	24.65	43,733
January 23, 2026	25.14	24.96	24.96	25.47	24.9	31,309
January 22, 2026	25.2	25.25	25.25	25.38	25.07	32,700
January 21, 2026	24.72	25.13	25.13	25.23	24.72	51,000
January 20, 2026	24.96	24.68	24.68	24.96	24.49	29,446
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

Civeo Corporation (CVEO) NYSE