Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	21.85	22.44	22.44	22.59	21.85	60,428
October 20, 2025	21.49	21.83	21.83	21.87	21.4	61,000
October 17, 2025	21.06	21.32	21.32	21.42	20.81	96,000
October 16, 2025	21.31	20.96	20.96	21.37	20.73	71,022
October 15, 2025	21	21.42	21.42	21.46	20.99	53,637
October 14, 2025	20.36	20.82	20.82	20.94	20.06	158,078
October 13, 2025	20.13	20.54	20.54	20.58	19.75	101,700
October 10, 2025	21.03	19.89	19.89	21.03	19.81	129,534
October 09, 2025	21.39	21.01	21.01	21.46	20.83	68,800
October 08, 2025	21.86	21.4	21.4	21.86	21.26	78,800
October 07, 2025	21.95	21.76	21.76	21.96	21.56	66,410
October 06, 2025	22.09	21.93	21.93	22.24	21.85	62,427
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

Civeo Corporation (CVEO) NYSE