5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+13.03%
3 MONTH PERFORMANCE
+32.07%
6 MONTH PERFORMANCE
+22.59%
YEAR-TO-DATE PERFORMANCE
+24.79%
1 YEAR PERFORMANCE
+4.50%
Civeo Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $28.53 | $28.46 (-0.25%) | $28.68 | $28.10 | 39.31 K | $371.49 M |
| 02/19/2026 | $28.66 | $28.49 (-0.59%) | $29.10 | $28.26 | 79.70 K | $371.88 M |
| 02/18/2026 | $28.93 | $28.86 (-0.24%) | $29.33 | $28.41 | 113.54 K | $376.71 M |
| 02/17/2026 | $28.71 | $28.74 (0.1%) | $28.94 | $28.26 | 64.15 K | $375.14 M |
| 02/13/2026 | $28.49 | $28.71 (0.77%) | $29.20 | $28.20 | 457.31 K | $374.75 M |
| 02/12/2026 | $28.90 | $28.63 (-0.93%) | $29.18 | $27.82 | 33.83 K | $373.71 M |
| 02/11/2026 | $28.30 | $28.99 (2.44%) | $28.99 | $28.19 | 46.81 K | $378.41 M |
| 02/10/2026 | $27.97 | $28.07 (0.36%) | $28.33 | $27.97 | 48.20 K | $366.40 M |
| 02/09/2026 | $27.52 | $27.88 (1.31%) | $28.35 | $27.00 | 41.20 K | $363.92 M |
| 02/06/2026 | $26.94 | $27.55 (2.26%) | $27.62 | $26.85 | 92.60 K | $359.61 M |
| 02/05/2026 | $26.32 | $26.69 (1.41%) | $27.01 | $26.32 | 93.60 K | $348.38 M |
| 02/04/2026 | $25.71 | $26.22 (1.98%) | $26.56 | $25.70 | 67.60 K | $342.25 M |
| 02/03/2026 | $25.79 | $25.82 (0.12%) | $25.95 | $25.67 | 42.11 K | $337.03 M |
| 02/02/2026 | $25.25 | $25.82 (2.26%) | $26.08 | $25.25 | 36.40 K | $337.03 M |
| 01/30/2026 | $24.97 | $25.32 (1.4%) | $25.36 | $24.89 | 30.80 K | $330.50 M |
| 01/29/2026 | $25.00 | $25.06 (0.24%) | $25.19 | $24.79 | 29.62 K | $327.11 M |
| 01/28/2026 | $25.04 | $24.89 (-0.6%) | $25.15 | $24.49 | 30.70 K | $324.89 M |
| 01/27/2026 | $24.94 | $25.05 (0.44%) | $25.15 | $24.83 | 24.00 K | $326.98 M |
| 01/26/2026 | $25.01 | $25.00 (-0.04%) | $25.21 | $24.65 | 43.73 K | $326.33 M |
| 01/23/2026 | $25.14 | $24.96 (-0.72%) | $25.47 | $24.90 | 31.31 K | $325.80 M |
| 01/22/2026 | $25.20 | $25.25 (0.2%) | $25.38 | $25.07 | 32.70 K | $329.59 M |
| 01/21/2026 | $24.72 | $25.13 (1.66%) | $25.23 | $24.72 | 51.00 K | $328.02 M |
| 01/20/2026 | $24.96 | $24.68 (-1.12%) | $24.96 | $24.49 | 29.45 K | $322.15 M |
| 01/16/2026 | $24.79 | $24.75 (-0.16%) | $24.87 | $24.57 | 23.40 K | $323.06 M |
| 01/15/2026 | $24.55 | $24.90 (1.43%) | $24.97 | $24.14 | 48.03 K | $325.02 M |
| 01/14/2026 | $24.27 | $24.52 (1.03%) | $24.64 | $24.12 | 52.20 K | $320.06 M |
| 01/13/2026 | $24.46 | $24.35 (-0.45%) | $24.59 | $24.24 | 28.74 K | $317.84 M |
| 01/12/2026 | $24.52 | $24.44 (-0.33%) | $24.71 | $24.17 | 42.32 K | $319.02 M |
| 01/09/2026 | $24.05 | $24.66 (2.54%) | $24.79 | $23.92 | 37.71 K | $321.89 M |
| 01/08/2026 | $23.63 | $24.08 (1.9%) | $24.15 | $23.60 | 42.90 K | $314.32 M |
| 01/07/2026 | $23.87 | $23.65 (-0.92%) | $24.02 | $23.51 | 31.10 K | $308.70 M |
| 01/06/2026 | $23.80 | $23.98 (0.76%) | $24.26 | $23.80 | 45.93 K | $313.01 M |
| 01/05/2026 | $23.41 | $23.88 (2.01%) | $24.36 | $23.41 | 37.93 K | $311.71 M |
| 01/02/2026 | $22.89 | $23.24 (1.53%) | $23.38 | $22.67 | 32.20 K | $303.35 M |
| 12/31/2025 | $23.04 | $22.87 (-0.74%) | $23.18 | $22.64 | 31.62 K | $298.52 M |
| 12/30/2025 | $23.15 | $23.09 (-0.26%) | $23.29 | $22.89 | 34.23 K | $301.39 M |
| 12/29/2025 | $23.23 | $23.17 (-0.26%) | $23.50 | $23.16 | 22.44 K | $302.44 M |
| 12/26/2025 | $23.57 | $23.28 (-1.23%) | $23.60 | $23.24 | 16.40 K | $303.87 M |
| 12/24/2025 | $23.53 | $23.45 (-0.34%) | $23.63 | $23.38 | 11.31 K | $306.09 M |
| 12/23/2025 | $23.04 | $23.54 (2.17%) | $23.60 | $23.04 | 34.65 K | $307.27 M |
| 12/22/2025 | $22.80 | $23.10 (1.32%) | $23.17 | $22.56 | 36.70 K | $301.52 M |
| 12/19/2025 | $22.99 | $22.97 (-0.09%) | $23.14 | $22.76 | 94.62 K | $299.83 M |
| 12/18/2025 | $22.90 | $22.90 (0%) | $23.13 | $22.68 | 32.65 K | $298.91 M |
| 12/17/2025 | $22.63 | $22.90 (1.19%) | $23.01 | $22.63 | 18.00 K | $298.91 M |
| 12/16/2025 | $22.89 | $22.70 (-0.83%) | $23.00 | $22.17 | 75.20 K | $296.30 M |
| 12/15/2025 | $22.74 | $22.69 (-0.22%) | $23.05 | $22.44 | 71.14 K | $296.17 M |
| 12/12/2025 | $22.77 | $22.72 (-0.22%) | $22.79 | $22.34 | 35.82 K | $296.56 M |
| 12/11/2025 | $22.17 | $22.68 (2.3%) | $22.80 | $22.00 | 49.50 K | $296.04 M |
| 12/10/2025 | $22.11 | $22.12 (0.05%) | $22.61 | $21.96 | 41.10 K | $288.73 M |
| 12/09/2025 | $22.22 | $22.22 (0%) | $22.45 | $21.99 | 26.70 K | $290.04 M |
| 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 |
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.
