5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-4.73%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
-5.79%
Civeo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $22.56 | $22.15 (-1.82%) | $22.57 | $22.10 | 21.51 K | $289.12 M |
| 12/05/2025 | $22.23 | $22.50 (1.21%) | $22.56 | $21.91 | 23.90 K | $293.69 M |
| 12/04/2025 | $22.07 | $22.24 (0.77%) | $22.40 | $21.98 | 50.70 K | $290.30 M |
| 12/03/2025 | $21.76 | $22.09 (1.52%) | $22.37 | $21.76 | 76.55 K | $288.34 M |
| 12/02/2025 | $22.16 | $21.90 (-1.17%) | $22.18 | $21.78 | 27.70 K | $285.86 M |
| 12/01/2025 | $22.35 | $22.25 (-0.45%) | $22.58 | $22.22 | 27.84 K | $290.43 M |
| 11/28/2025 | $22.12 | $22.29 (0.77%) | $22.58 | $22.12 | 17.34 K | $290.95 M |
| 11/26/2025 | $21.71 | $22.25 (2.49%) | $22.55 | $21.71 | 37.70 K | $290.43 M |
| 11/25/2025 | $21.58 | $21.82 (1.11%) | $21.95 | $21.50 | 28.00 K | $284.82 M |
| 11/24/2025 | $21.78 | $21.48 (-1.38%) | $21.78 | $21.31 | 31.00 K | $280.38 M |
| 11/21/2025 | $21.38 | $21.61 (1.08%) | $21.93 | $21.38 | 35.70 K | $282.08 M |
| 11/20/2025 | $21.42 | $21.48 (0.28%) | $21.90 | $21.21 | 79.14 K | $280.38 M |
| 11/19/2025 | $21.24 | $21.26 (0.09%) | $21.34 | $20.97 | 54.52 K | $277.51 M |
| 11/18/2025 | $21.08 | $21.09 (0.05%) | $21.40 | $21.00 | 34.85 K | $275.29 M |
| 11/17/2025 | $21.39 | $21.33 (-0.28%) | $21.90 | $21.20 | 63.80 K | $278.42 M |
| 11/14/2025 | $22.14 | $21.63 (-2.3%) | $22.19 | $21.51 | 26.51 K | $282.34 M |
| 11/13/2025 | $21.83 | $22.10 (1.24%) | $22.23 | $21.83 | 67.30 K | $288.47 M |
| 11/12/2025 | $22.38 | $22.05 (-1.47%) | $22.39 | $21.62 | 55.60 K | $287.82 M |
| 11/11/2025 | $22.00 | $22.06 (0.27%) | $22.44 | $22.00 | 36.20 K | $287.95 M |
| 11/10/2025 | $22.47 | $22.22 (-1.11%) | $22.66 | $21.81 | 37.90 K | $290.04 M |
| 11/07/2025 | $22.18 | $22.20 (0.09%) | $22.30 | $21.38 | 54.80 K | $289.78 M |
| 11/06/2025 | $22.10 | $22.12 (0.09%) | $22.33 | $22.05 | 52.84 K | $288.73 M |
| 11/05/2025 | $22.00 | $22.07 (0.32%) | $22.19 | $21.15 | 97.42 K | $288.08 M |
| 11/04/2025 | $22.91 | $22.48 (-1.88%) | $23.18 | $22.41 | 70.23 K | $293.43 M |
| 11/03/2025 | $20.94 | $23.19 (10.74%) | $23.20 | $20.94 | 178.80 K | $302.70 M |
| 10/31/2025 | $22.21 | $20.78 (-6.44%) | $22.41 | $20.60 | 265.24 K | $271.24 M |
| 10/30/2025 | $22.65 | $22.77 (0.53%) | $23.10 | $22.58 | 89.63 K | $297.22 M |
| 10/29/2025 | $22.80 | $22.72 (-0.35%) | $22.95 | $22.58 | 41.51 K | $296.56 M |
| 10/28/2025 | $22.85 | $22.76 (-0.39%) | $22.92 | $22.54 | 76.20 K | $297.09 M |
| 10/27/2025 | $23.46 | $23.02 (-1.88%) | $23.58 | $23.02 | 40.30 K | $300.48 M |
| 10/24/2025 | $23.42 | $23.40 (-0.09%) | $23.54 | $23.20 | 51.43 K | $313.26 M |
| 10/23/2025 | $22.39 | $23.27 (3.93%) | $23.37 | $22.31 | 55.70 K | $311.52 M |
| 10/22/2025 | $22.26 | $22.33 (0.31%) | $22.76 | $21.95 | 100.51 K | $298.93 M |
| 10/21/2025 | $21.85 | $22.44 (2.7%) | $22.59 | $21.85 | 60.43 K | $300.40 M |
| 10/20/2025 | $21.49 | $21.83 (1.58%) | $21.87 | $21.40 | 61.00 K | $292.24 M |
| 10/17/2025 | $21.06 | $21.32 (1.23%) | $21.42 | $20.81 | 96.00 K | $285.41 M |
| 10/16/2025 | $21.31 | $20.96 (-1.64%) | $21.37 | $20.73 | 71.02 K | $280.59 M |
| 10/15/2025 | $21.00 | $21.42 (2%) | $21.46 | $20.99 | 53.64 K | $286.75 M |
| 10/14/2025 | $20.36 | $20.82 (2.26%) | $20.94 | $20.06 | 158.10 K | $278.72 M |
| 10/13/2025 | $20.13 | $20.54 (2.04%) | $20.58 | $19.75 | 101.70 K | $274.97 M |
| 10/10/2025 | $21.03 | $19.89 (-5.42%) | $21.03 | $19.81 | 129.53 K | $266.27 M |
| 10/09/2025 | $21.39 | $21.01 (-1.78%) | $21.46 | $20.83 | 68.80 K | $281.26 M |
| 10/08/2025 | $21.86 | $21.40 (-2.1%) | $21.86 | $21.26 | 78.80 K | $286.48 M |
| 10/07/2025 | $21.95 | $21.76 (-0.87%) | $21.96 | $21.56 | 66.41 K | $291.30 M |
| 10/06/2025 | $22.09 | $21.93 (-0.72%) | $22.24 | $21.85 | 62.43 K | $293.58 M |
| 10/03/2025 | $22.32 | $22.15 (-0.76%) | $22.51 | $22.07 | 64.61 K | $296.52 M |
| 10/02/2025 | $23.20 | $22.35 (-3.66%) | $23.30 | $22.31 | 47.20 K | $299.20 M |
| 10/01/2025 | $22.91 | $23.23 (1.4%) | $23.44 | $22.90 | 105.00 K | $310.98 M |
| 09/30/2025 | $22.66 | $23.00 (1.5%) | $23.00 | $22.30 | 80.21 K | $307.90 M |
| 09/29/2025 | $22.69 | $22.65 (-0.18%) | $22.83 | $22.41 | 61.00 K | $303.22 M |
| 09/26/2025 | $22.56 | $22.64 (0.35%) | $22.83 | $22.41 | 40.21 K | $303.08 M |
| 09/25/2025 | $22.41 | $22.58 (0.76%) | $22.69 | $22.41 | 44.90 K | $302.28 M |
| 09/24/2025 | $22.72 | $22.58 (-0.62%) | $23.01 | $22.41 | 106.60 K | $302.28 M |
| 09/23/2025 | $22.85 | $22.65 (-0.88%) | $23.13 | $22.55 | 47.73 K | $303.22 M |
| 09/22/2025 | $22.51 | $22.83 (1.42%) | $22.86 | $22.37 | 40.20 K | $305.63 M |
| 09/19/2025 | $22.86 | $22.68 (-0.79%) | $23.22 | $22.67 | 111.71 K | $303.62 M |
| 09/18/2025 | $23.03 | $22.97 (-0.26%) | $23.14 | $22.88 | 52.31 K | $307.50 M |
| 09/17/2025 | $22.70 | $22.81 (0.48%) | $23.25 | $22.70 | 56.50 K | $305.36 M |
| 09/16/2025 | $22.68 | $22.77 (0.4%) | $22.88 | $22.55 | 54.60 K | $304.82 M |
| 09/15/2025 | $22.81 | $22.63 (-0.79%) | $22.96 | $22.63 | 56.72 K | $302.95 M |
| 09/12/2025 | $23.17 | $22.83 (-1.47%) | $23.27 | $22.78 | 78.01 K | $305.63 M |
| 09/11/2025 | $23.23 | $23.20 (-0.13%) | $23.51 | $22.97 | 74.30 K | $310.58 M |
| 09/10/2025 | $22.95 | $23.22 (1.18%) | $23.48 | $22.78 | 65.04 K | $310.85 M |
| 09/09/2025 | $23.48 | $22.95 (-2.26%) | $23.55 | $22.77 | 117.64 K | $307.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
