Civeo Corp (CVEO) Historical Stock Data
22.97 ↑0.07 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVEO is up 0.11% a day on average. There have been 18 days where Civeo Corp closed green and 12 days where CVEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.99 | 22.97 | ↓$0.02 (-0.09%) | 22.76 | 23.14 | 94.62K |
| 2025-12-18 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.68 | 23.13 | 32.65K |
| 2025-12-17 | 22.63 | 22.90 | ↑$0.27 (1.19%) | 22.63 | 23.01 | 17.95K |
| 2025-12-16 | 22.89 | 22.70 | ↓$0.19 (-0.83%) | 22.17 | 23.00 | 75.17K |
| 2025-12-15 | 22.74 | 22.69 | ↓$0.05 (-0.22%) | 22.44 | 23.05 | 71.14K |
| 2025-12-12 | 22.77 | 22.72 | ↓$0.05 (-0.22%) | 22.34 | 22.79 | 35.82K |
| 2025-12-11 | 22.17 | 22.68 | ↑$0.51 (2.30%) | 22.00 | 22.80 | 49.49K |
| 2025-12-10 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 21.96 | 22.61 | 41.07K |
| 2025-12-09 | 22.22 | 22.22 | ↑$0.00 (0.00%) | 21.99 | 22.45 | 26.69K |
| 2025-12-08 | 22.56 | 22.15 | ↓$0.41 (-1.82%) | 22.10 | 22.57 | 21.51K |
| 2025-12-05 | 22.23 | 22.50 | ↑$0.27 (1.21%) | 21.91 | 22.56 | 23.88K |
| 2025-12-04 | 22.07 | 22.24 | ↑$0.17 (0.77%) | 21.98 | 22.40 | 50.65K |
| 2025-12-03 | 21.76 | 22.09 | ↑$0.33 (1.52%) | 21.76 | 22.37 | 76.55K |
| 2025-12-02 | 22.16 | 21.90 | ↓$0.26 (-1.17%) | 21.78 | 22.18 | 27.69K |
| 2025-12-01 | 22.35 | 22.25 | ↓$0.09 (-0.43%) | 22.22 | 22.58 | 27.84K |
| 2025-11-28 | 22.12 | 22.29 | ↑$0.17 (0.77%) | 22.12 | 22.58 | 17.34K |
| 2025-11-26 | 21.71 | 22.25 | ↑$0.54 (2.49%) | 21.71 | 22.55 | 37.69K |
| 2025-11-25 | 21.58 | 21.82 | ↑$0.24 (1.11%) | 21.50 | 21.95 | 27.98K |
| 2025-11-24 | 21.78 | 21.48 | ↓$0.30 (-1.38%) | 21.31 | 21.78 | 30.96K |
| 2025-11-21 | 21.38 | 21.61 | ↑$0.23 (1.08%) | 21.38 | 21.93 | 35.65K |
| 2025-11-20 | 21.42 | 21.48 | ↑$0.06 (0.28%) | 21.21 | 21.90 | 79.14K |
| 2025-11-19 | 21.24 | 21.26 | ↑$0.02 (0.09%) | 20.97 | 21.34 | 54.52K |
| 2025-11-18 | 21.08 | 21.09 | ↑$0.01 (0.05%) | 21.00 | 21.40 | 34.85K |
| 2025-11-17 | 21.39 | 21.33 | ↓$0.06 (-0.28%) | 21.20 | 21.90 | 63.78K |
| 2025-11-14 | 22.14 | 21.63 | ↓$0.51 (-2.30%) | 21.51 | 22.19 | 26.51K |
| 2025-11-13 | 21.83 | 22.10 | ↑$0.27 (1.24%) | 21.83 | 22.23 | 67.27K |
| 2025-11-12 | 22.38 | 22.05 | ↓$0.33 (-1.47%) | 21.62 | 22.39 | 55.59K |
| 2025-11-11 | 22.00 | 22.06 | ↑$0.06 (0.27%) | 22.00 | 22.44 | 36.17K |
| 2025-11-10 | 22.47 | 22.22 | ↓$0.25 (-1.11%) | 21.81 | 22.66 | 37.87K |
| 2025-11-07 | 22.18 | 22.20 | ↑$0.02 (0.09%) | 21.38 | 22.26 | 45.32K |
Create an account or log in to view more rows.
$CVEO LFFGG
$CVEO added!
$CVEO Exciting times ahead people.
$CVEO Bearish..
$CVEO Don't hold!!! Buy it
$CVEO we need to get moving
$CVEO Markets about as efficient as a retirement home
$CVEO just hold no panic
$CVEO oh my!
$CVEO free to hold