Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
21.87
-0.60 (-2.67%)
Aug 15, 2025, 4:00 PM - Market closed
Civeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.37 | 22.43 | 21.76 | 21.87 | 21.87 | -2.67% | 86,300 |
| Aug 14, 2025 | 22.54 | 22.97 | 22.27 | 22.47 | 22.47 | -1.19% | 74,150 |
| Aug 13, 2025 | 22.55 | 22.98 | 22.32 | 22.74 | 22.74 | 0.57% | 78,958 |
| Aug 12, 2025 | 23.17 | 23.41 | 22.55 | 22.61 | 22.61 | -2.54% | 108,978 |
| Aug 11, 2025 | 23.30 | 23.52 | 23.03 | 23.20 | 23.20 | -0.56% | 43,307 |
| Aug 8, 2025 | 23.91 | 23.91 | 23.29 | 23.33 | 23.33 | -1.60% | 39,411 |
| Aug 7, 2025 | 24.23 | 24.23 | 23.60 | 23.71 | 23.71 | -1.13% | 57,433 |
| Aug 6, 2025 | 23.73 | 24.46 | 23.65 | 23.98 | 23.98 | 0.50% | 66,168 |
| Aug 5, 2025 | 23.92 | 24.15 | 23.66 | 23.86 | 23.86 | -0.29% | 102,865 |
| Aug 4, 2025 | 23.88 | 24.01 | 23.08 | 23.93 | 23.93 | 0.63% | 137,479 |
| Aug 1, 2025 | 24.71 | 24.71 | 23.78 | 23.78 | 23.78 | -4.84% | 96,839 |
| Jul 31, 2025 | 24.01 | 25.02 | 23.92 | 24.99 | 24.99 | 3.95% | 96,701 |
| Jul 30, 2025 | 23.75 | 24.31 | 23.74 | 24.04 | 24.04 | 1.86% | 69,608 |
| Jul 29, 2025 | 23.76 | 24.49 | 23.38 | 23.60 | 23.60 | -3.87% | 159,634 |
| Jul 28, 2025 | 24.19 | 24.63 | 24.19 | 24.55 | 24.55 | 1.99% | 63,024 |
| Jul 25, 2025 | 24.70 | 24.70 | 23.98 | 24.07 | 24.07 | -2.04% | 54,367 |
| Jul 24, 2025 | 24.59 | 24.91 | 24.42 | 24.57 | 24.57 | -0.24% | 84,983 |
| Jul 23, 2025 | 24.33 | 24.73 | 24.33 | 24.63 | 24.63 | 1.99% | 68,228 |
| Jul 22, 2025 | 23.95 | 24.38 | 23.95 | 24.15 | 24.15 | 0.12% | 43,530 |
| Jul 21, 2025 | 24.33 | 24.55 | 23.98 | 24.12 | 24.12 | -0.45% | 38,176 |
| Jul 18, 2025 | 24.74 | 24.87 | 24.15 | 24.23 | 24.23 | -1.90% | 46,993 |
| Jul 17, 2025 | 24.44 | 24.94 | 24.44 | 24.70 | 24.70 | 1.44% | 42,964 |
| Jul 16, 2025 | 24.10 | 24.77 | 23.91 | 24.35 | 24.35 | 1.80% | 114,239 |
| Jul 15, 2025 | 24.38 | 24.58 | 23.92 | 23.92 | 23.92 | -2.17% | 56,921 |
| Jul 14, 2025 | 24.00 | 24.54 | 24.00 | 24.45 | 24.45 | 1.54% | 47,236 |
| Jul 11, 2025 | 24.43 | 24.56 | 24.04 | 24.08 | 24.08 | -1.79% | 42,039 |
| Jul 10, 2025 | 24.03 | 24.59 | 23.97 | 24.52 | 24.52 | 1.74% | 24,589 |
| Jul 9, 2025 | 24.00 | 24.17 | 23.74 | 24.10 | 24.10 | 1.01% | 51,360 |
| Jul 8, 2025 | 23.62 | 24.05 | 23.62 | 23.86 | 23.86 | 1.14% | 63,375 |
| Jul 7, 2025 | 23.68 | 24.11 | 23.47 | 23.59 | 23.59 | -1.34% | 62,801 |
| Jul 3, 2025 | 23.55 | 24.06 | 23.55 | 23.91 | 23.91 | 1.49% | 45,874 |
| Jul 2, 2025 | 23.17 | 23.61 | 23.17 | 23.56 | 23.56 | 1.77% | 60,347 |
| Jul 1, 2025 | 23.00 | 23.73 | 23.00 | 23.15 | 23.15 | 0.26% | 69,680 |
| Jun 30, 2025 | 22.83 | 23.50 | 22.70 | 23.09 | 23.09 | 1.49% | 132,132 |
| Jun 27, 2025 | 23.02 | 23.41 | 22.51 | 22.75 | 22.75 | -1.22% | 92,286 |
| Jun 26, 2025 | 22.67 | 23.20 | 22.67 | 23.03 | 23.03 | 1.63% | 82,161 |
| Jun 25, 2025 | 22.50 | 22.82 | 21.93 | 22.66 | 22.66 | 0.53% | 91,251 |
| Jun 24, 2025 | 21.81 | 22.54 | 21.81 | 22.54 | 22.54 | 3.44% | 100,615 |
| Jun 23, 2025 | 22.17 | 22.36 | 21.58 | 21.79 | 21.79 | -2.02% | 78,212 |
| Jun 20, 2025 | 22.59 | 22.79 | 22.24 | 22.24 | 22.24 | -1.46% | 146,567 |
| Jun 18, 2025 | 22.03 | 22.81 | 22.01 | 22.57 | 22.57 | 2.13% | 99,470 |
| Jun 17, 2025 | 22.26 | 22.56 | 22.09 | 22.10 | 22.10 | -1.21% | 74,359 |
| Jun 16, 2025 | 22.28 | 22.74 | 22.28 | 22.37 | 22.37 | 0.49% | 64,987 |
| Jun 13, 2025 | 22.34 | 22.51 | 22.12 | 22.26 | 22.26 | -1.07% | 127,889 |
| Jun 12, 2025 | 22.78 | 22.90 | 22.50 | 22.50 | 22.50 | -1.62% | 85,417 |
| Jun 11, 2025 | 22.55 | 22.91 | 22.38 | 22.87 | 22.87 | 1.46% | 133,833 |
| Jun 10, 2025 | 23.49 | 23.74 | 22.50 | 22.54 | 22.54 | -3.01% | 106,980 |
| Jun 9, 2025 | 23.00 | 23.48 | 22.90 | 23.24 | 23.24 | 1.75% | 76,401 |
| Jun 6, 2025 | 22.62 | 23.20 | 22.62 | 22.84 | 22.84 | 1.74% | 81,344 |
| Jun 5, 2025 | 22.28 | 22.70 | 22.16 | 22.45 | 22.45 | 0.94% | 84,521 |