Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Civeo Corporation (CVEO) NYSE