Civeo Corporation (CVEO)
NYSE: CVEO
· Real-Time Price · USD
23.44
0.18 (0.77%)
At close: Sep 04, 2025, 3:59 PM
23.46
0.09%
After-hours: Sep 04, 2025, 04:57 PM EDT
CVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.43 | 23.55 | 23.13 | 23.26 | 23.26 | -1.32% | 59,516 |
| Sep 2, 2025 | 23.61 | 23.82 | 23.29 | 23.57 | 23.57 | -0.76% | 51,800 |
| Aug 29, 2025 | 23.98 | 24.06 | 23.42 | 23.75 | 23.75 | -0.88% | 56,800 |
| Aug 28, 2025 | 23.84 | 23.96 | 23.49 | 23.96 | 23.96 | 1.10% | 56,800 |
| Aug 27, 2025 | 23.44 | 23.81 | 23.44 | 23.70 | 23.70 | 0.34% | 41,500 |
| Aug 26, 2025 | 23.88 | 24.09 | 23.56 | 23.62 | 23.62 | -1.13% | 42,914 |
| Aug 25, 2025 | 23.25 | 23.96 | 23.03 | 23.89 | 23.89 | 2.62% | 72,076 |
| Aug 22, 2025 | 22.78 | 23.48 | 22.78 | 23.28 | 23.28 | 2.92% | 38,341 |
| Aug 21, 2025 | 22.26 | 22.73 | 22.26 | 22.62 | 22.62 | 1.43% | 71,246 |
| Aug 20, 2025 | 22.01 | 22.36 | 21.93 | 22.30 | 22.30 | 1.00% | 58,000 |
| Aug 19, 2025 | 22.11 | 22.17 | 21.66 | 22.08 | 22.08 | -0.23% | 63,600 |
| Aug 18, 2025 | 21.68 | 22.19 | 21.60 | 22.13 | 22.13 | 1.19% | 96,200 |
| Aug 15, 2025 | 22.37 | 22.43 | 21.76 | 21.87 | 21.87 | -2.67% | 86,500 |
| Aug 14, 2025 | 22.54 | 22.97 | 22.27 | 22.47 | 22.47 | -1.19% | 74,200 |
| Aug 13, 2025 | 22.55 | 22.98 | 22.32 | 22.74 | 22.74 | 0.57% | 79,000 |
| Aug 12, 2025 | 23.17 | 23.41 | 22.55 | 22.61 | 22.61 | -2.54% | 109,000 |
| 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% | 66,200 |