Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23.17	22.83	22.83	23.27	22.78	78,013
September 11, 2025	23.23	23.2	23.2	23.51	22.97	74,300
September 10, 2025	22.95	23.22	23.22	23.48	22.78	65,044
September 09, 2025	23.48	22.95	22.95	23.55	22.77	117,636
September 08, 2025	23.43	23.39	23.39	23.48	23.16	66,935
September 05, 2025	23.4	23.4	23.4	23.48	23.19	37,014
September 04, 2025	23.26	23.46	23.46	23.47	22.82	56,129
September 03, 2025	23.43	23.26	23.26	23.55	23.13	59,527
September 02, 2025	23.61	23.57	23.57	23.82	23.29	51,800
August 29, 2025	23.98	23.75	23.75	23.98	23.45	56,785
August 28, 2025	23.84	23.96	23.96	23.96	23.49	56,800
August 27, 2025	23.44	23.7	23.7	23.81	23.44	41,500
August 26, 2025	23.88	23.62	23.62	24.09	23.56	42,914
August 25, 2025	23.25	23.89	23.89	23.96	23.03	72,076
August 22, 2025	22.78	23.28	23.28	23.48	22.78	38,341
August 21, 2025	22.26	22.62	22.62	22.73	22.26	71,246
August 20, 2025	22.01	22.3	22.3	22.36	21.93	58,000
August 19, 2025	22.11	22.08	22.08	22.17	21.66	63,600
August 18, 2025	21.68	22.13	22.13	22.19	21.6	96,200
August 15, 2025	22.37	21.87	21.87	22.43	21.76	86,500
August 14, 2025	22.54	22.47	22.47	22.97	22.27	74,200
August 13, 2025	22.55	22.74	22.74	22.98	22.32	79,000
August 12, 2025	23.17	22.61	22.61	23.41	22.55	109,000
August 11, 2025	23.3	23.2	23.2	23.52	23.03	43,307
August 08, 2025	23.91	23.33	23.33	23.91	23.29	39,411
August 07, 2025	24.23	23.71	23.71	24.23	23.6	57,433
August 06, 2025	24.05	23.98	23.98	24.46	23.65	66,168
August 05, 2025	23.92	23.86	23.86	24.15	23.66	102,900
August 04, 2025	23.88	23.93	23.93	24.01	23.08	137,500
August 01, 2025	24.71	23.78	23.78	24.71	23.78	96,839
July 31, 2025	24.01	24.99	24.99	25.02	23.92	96,701
July 30, 2025	23.75	24.04	24.04	24.31	23.74	69,608
July 29, 2025	23.76	23.6	23.6	24.49	23.38	159,634
July 28, 2025	24.19	24.55	24.55	24.63	24.19	63,024
July 25, 2025	24.7	24.07	24.07	24.7	23.98	54,400
July 24, 2025	24.59	24.57	24.57	24.91	24.42	85,000
July 23, 2025	24.33	24.63	24.63	24.73	24.33	68,228
July 22, 2025	23.95	24.15	24.15	24.38	23.95	43,530
July 21, 2025	24.33	24.12	24.12	24.55	23.98	38,200
July 18, 2025	24.74	24.23	24.23	24.87	24.15	47,000
July 17, 2025	24.44	24.7	24.7	24.94	24.44	43,000
July 16, 2025	24.1	24.35	24.35	24.77	23.91	114,239
July 15, 2025	24.38	23.92	23.92	24.58	23.92	56,921
July 14, 2025	24	24.45	24.45	24.54	24	47,236
July 11, 2025	24.43	24.08	24.08	24.56	24.04	42,039
July 10, 2025	24.03	24.52	24.52	24.59	23.97	24,600
July 09, 2025	24	24.1	24.1	24.17	23.74	51,400
July 08, 2025	23.62	23.86	23.86	24.05	23.62	63,400
July 07, 2025	23.68	23.59	23.59	24.11	23.47	62,801
July 03, 2025	23.55	23.91	23.91	24.06	23.55	45,900
July 02, 2025	23.17	23.56	23.56	23.61	23.17	60,347
July 01, 2025	23	23.15	23.15	23.67	23	64,513
June 30, 2025	22.83	23.09	23.09	23.5	22.7	132,132
June 27, 2025	23.02	22.75	22.75	23.41	22.51	92,300
June 26, 2025	22.67	23.03	23.03	23.2	22.67	82,200
June 25, 2025	22.5	22.66	22.66	22.82	21.93	91,300
June 24, 2025	21.81	22.54	22.54	22.54	21.81	100,615
June 23, 2025	22.17	21.79	21.79	22.36	21.58	78,212
June 20, 2025	22.59	22.24	22.24	22.79	22.24	146,600
June 18, 2025	22.03	22.57	22.57	22.81	22.01	99,500

Civeo Corporation (CVEO) NYSE