5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
+21.51%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+7.26%
Civeo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
