Civeo Corporation (CVEO)
NYSE: CVEO
· Real-Time Price · USD
22.58
-0.07 (-0.31%)
At close: Sep 24, 2025, 3:59 PM
22.58
0.00%
After-hours: Sep 24, 2025, 06:28 PM EDT
CVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.72 | 23.01 | 22.41 | 22.58 | 22.58 | -0.31% | 105,254 |
| Sep 23, 2025 | 22.85 | 23.13 | 22.55 | 22.65 | 22.65 | -0.79% | 47,729 |
| Sep 22, 2025 | 22.51 | 22.86 | 22.37 | 22.83 | 22.83 | 0.66% | 40,200 |
| Sep 19, 2025 | 22.86 | 23.22 | 22.67 | 22.68 | 22.68 | -1.26% | 111,714 |
| Sep 18, 2025 | 23.03 | 23.14 | 22.88 | 22.97 | 22.97 | 0.70% | 52,312 |
| Sep 17, 2025 | 22.70 | 23.25 | 22.70 | 22.81 | 22.81 | 0.18% | 56,500 |
| Sep 16, 2025 | 22.68 | 22.88 | 22.55 | 22.77 | 22.77 | 0.62% | 54,600 |
| Sep 15, 2025 | 22.81 | 22.96 | 22.63 | 22.63 | 22.63 | -0.88% | 56,717 |
| Sep 12, 2025 | 23.17 | 23.27 | 22.78 | 22.83 | 22.83 | -1.59% | 78,013 |
| Sep 11, 2025 | 23.23 | 23.51 | 22.97 | 23.20 | 23.20 | -0.09% | 74,300 |
| Sep 10, 2025 | 22.95 | 23.48 | 22.78 | 23.22 | 23.22 | 1.18% | 65,044 |
| Sep 9, 2025 | 23.48 | 23.55 | 22.77 | 22.95 | 22.95 | -1.88% | 117,636 |
| Sep 8, 2025 | 23.43 | 23.48 | 23.16 | 23.39 | 23.39 | -0.04% | 66,935 |
| Sep 5, 2025 | 23.40 | 23.48 | 23.19 | 23.40 | 23.40 | -0.26% | 37,014 |
| Sep 4, 2025 | 23.26 | 23.47 | 22.82 | 23.46 | 23.46 | 0.86% | 56,129 |
| Sep 3, 2025 | 23.43 | 23.55 | 23.13 | 23.26 | 23.26 | -1.32% | 59,527 |
| 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 |