Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	22.26	22.1	22.1	22.56	22.09	74,400
June 16, 2025	22.28	22.37	22.37	22.74	22.28	65,000
June 13, 2025	22.34	22.26	22.26	22.51	22.12	127,900
June 12, 2025	22.78	22.5	22.5	22.9	22.5	85,417
June 11, 2025	22.55	22.87	22.87	22.91	22.38	133,833
June 10, 2025	23.49	22.54	22.54	23.74	22.5	107,000
June 09, 2025	23	23.24	23.24	23.48	22.9	76,401
June 06, 2025	22.62	22.84	22.84	23.2	22.62	81,344
June 05, 2025	22.28	22.45	22.45	22.7	22.16	84,521
June 04, 2025	22.08	22.24	22.24	22.67	22.06	59,323
June 03, 2025	21.58	22.08	22.08	22.23	21.58	105,800
June 02, 2025	21.93	21.63	21.63	21.96	21.51	100,322
May 30, 2025	21.69	21.81	21.81	21.99	21.65	78,514
May 29, 2025	21.3	21.79	21.79	21.79	21.3	74,219

Civeo Corporation (CVEO) NYSE