5 DAY PERFORMANCE
-10.14%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-28.53%
YEAR-TO-DATE PERFORMANCE
-13.78%
1 YEAR PERFORMANCE
-27.63%
Civeo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $19.96 | $19.59 (-1.85%) | $20.00 | $19.59 | 13,246 | |
| 04/08/2025 | $20.63 | $19.79 (-4.07%) | $21.20 | $19.71 | 76,511 | $270.89 M |
| 04/07/2025 | $21.40 | $20.30 (-5.14%) | $21.57 | $19.69 | 166,904 | $277.87 M |
| 04/04/2025 | $22.83 | $21.80 (-4.51%) | $22.91 | $21.46 | 122,641 | $298.40 M |
| 04/03/2025 | $23.58 | $23.26 (-1.36%) | $23.90 | $22.96 | 98,300 | $318.38 M |
| 04/02/2025 | $23.11 | $24.28 (5.06%) | $24.28 | $23.11 | 72,710 | $332.34 M |
| 04/01/2025 | $23.15 | $23.25 (0.43%) | $23.82 | $22.90 | 118,600 | $318.25 M |
| 03/31/2025 | $22.96 | $23.00 (0.17%) | $23.22 | $22.62 | 59,843 | $314.82 M |
| 03/28/2025 | $23.63 | $22.85 (-3.3%) | $23.88 | $22.71 | 69,132 | $312.77 M |
| 03/27/2025 | $22.63 | $22.99 (1.59%) | $23.05 | $22.10 | 58,343 | $314.69 M |
| 03/26/2025 | $22.03 | $22.40 (1.68%) | $22.56 | $22.03 | 99,818 | $306.61 M |
| 03/25/2025 | $21.93 | $22.11 (0.82%) | $22.55 | $21.93 | 79,721 | $302.64 M |
| 03/24/2025 | $21.56 | $21.84 (1.3%) | $21.87 | $21.24 | 55,600 | $298.95 M |
| 03/21/2025 | $21.32 | $21.19 (-0.61%) | $21.43 | $20.88 | 159,300 | $290.05 M |
| 03/20/2025 | $22.25 | $21.60 (-2.92%) | $22.38 | $21.57 | 81,847 | $295.66 M |
| 03/19/2025 | $21.75 | $22.52 (3.54%) | $22.65 | $21.75 | 69,100 | $308.25 M |
| 03/18/2025 | $21.50 | $21.75 (1.16%) | $22.46 | $21.04 | 128,044 | $297.71 M |
| 03/17/2025 | $20.56 | $20.74 (0.88%) | $20.87 | $20.46 | 43,100 | $283.89 M |
| 03/14/2025 | $20.56 | $20.57 (0.05%) | $20.67 | $20.26 | 44,623 | $281.56 M |
| 03/13/2025 | $21.22 | $20.47 (-3.53%) | $21.26 | $20.40 | 86,400 | $280.19 M |
| 03/12/2025 | $22.06 | $21.31 (-3.4%) | $22.24 | $21.05 | 91,110 | $291.69 M |
| 03/11/2025 | $21.83 | $22.01 (0.82%) | $22.13 | $21.53 | 118,640 | $301.27 M |
| 03/10/2025 | $22.04 | $21.82 (-1%) | $22.62 | $21.56 | 89,300 | $298.67 M |
| 03/07/2025 | $21.62 | $22.17 (2.54%) | $22.43 | $21.62 | 119,739 | $303.46 M |
| 03/06/2025 | $21.06 | $21.59 (2.52%) | $21.76 | $20.93 | 93,200 | $295.52 M |
| 03/05/2025 | $21.71 | $21.28 (-1.98%) | $21.73 | $20.69 | 110,600 | $291.28 M |
| 03/04/2025 | $21.03 | $21.71 (3.23%) | $22.01 | $20.91 | 212,000 | $297.17 M |
| 03/03/2025 | $21.50 | $21.18 (-1.49%) | $22.27 | $21.13 | 188,931 | $289.91 M |
| 02/28/2025 | $22.00 | $21.50 (-2.27%) | $22.00 | $20.68 | 202,400 | $294.29 M |
| 02/27/2025 | $24.00 | $22.00 (-8.33%) | $24.00 | $21.19 | 503,700 | $301.14 M |
| 02/26/2025 | $27.14 | $26.97 (-0.63%) | $27.25 | $26.88 | 54,500 | $369.17 M |
| 02/25/2025 | $26.58 | $26.96 (1.43%) | $27.04 | $26.29 | 55,300 | $369.03 M |
| 02/24/2025 | $27.12 | $26.68 (-1.62%) | $27.12 | $26.40 | 93,711 | $365.20 M |
| 02/21/2025 | $27.28 | $27.31 (0.11%) | $27.40 | $26.95 | 55,043 | $390.34 M |
| 02/20/2025 | $26.79 | $26.96 (0.63%) | $27.18 | $26.79 | 105,017 | $385.34 M |
| 02/19/2025 | $25.17 | $26.90 (6.87%) | $27.55 | $25.17 | 495,500 | $384.48 M |
| 02/18/2025 | $24.75 | $25.02 (1.09%) | $25.28 | $24.56 | 32,535 | $357.61 M |
| 02/14/2025 | $24.96 | $24.87 (-0.36%) | $25.53 | $24.71 | 54,130 | $355.47 M |
| 02/13/2025 | $24.74 | $24.95 (0.85%) | $24.98 | $24.56 | 49,200 | $356.61 M |
| 02/12/2025 | $24.39 | $24.70 (1.27%) | $24.79 | $24.25 | 35,300 | $353.04 M |
| 02/11/2025 | $24.75 | $24.61 (-0.57%) | $25.30 | $24.58 | 41,400 | $351.75 M |
| 02/10/2025 | $23.75 | $24.91 (4.88%) | $25.11 | $23.75 | 57,400 | $356.04 M |
| 02/07/2025 | $23.07 | $23.70 (2.73%) | $23.80 | $22.90 | 735,100 | $338.74 M |
| 02/06/2025 | $23.14 | $23.07 (-0.3%) | $23.39 | $22.95 | 27,800 | $329.74 M |
| 02/05/2025 | $23.13 | $23.29 (0.69%) | $23.68 | $22.95 | 38,000 | $332.88 M |
| 02/04/2025 | $23.15 | $23.11 (-0.17%) | $23.40 | $23.05 | 60,628 | $330.31 M |
| 02/03/2025 | $23.28 | $23.20 (-0.34%) | $23.83 | $23.10 | 64,104 | $331.60 M |
| 01/31/2025 | $23.29 | $23.54 (1.07%) | $23.86 | $23.07 | 890,900 | $336.46 M |
| 01/30/2025 | $23.61 | $23.55 (-0.25%) | $23.82 | $23.43 | 18,230 | $336.60 M |
| 01/29/2025 | $23.75 | $23.56 (-0.8%) | $23.84 | $23.40 | 107,700 | $336.74 M |
| 01/28/2025 | $23.94 | $23.71 (-0.96%) | $24.10 | $23.63 | 51,730 | $338.89 M |
| 01/27/2025 | $24.25 | $24.04 (-0.87%) | $24.39 | $24.04 | 33,013 | $343.60 M |
| 01/24/2025 | $24.45 | $24.34 (-0.45%) | $24.73 | $24.18 | 26,126 | $347.89 M |
| 01/23/2025 | $24.24 | $24.29 (0.21%) | $24.56 | $24.14 | 33,822 | $347.18 M |
| 01/22/2025 | $24.53 | $24.34 (-0.77%) | $24.75 | $24.28 | 60,611 | $347.89 M |
| 01/21/2025 | $23.65 | $24.62 (4.1%) | $24.70 | $23.63 | 42,207 | $351.89 M |
| 01/17/2025 | $24.00 | $23.72 (-1.17%) | $24.14 | $23.72 | 40,339 | $339.03 M |
| 01/16/2025 | $23.88 | $23.96 (0.34%) | $24.09 | $23.88 | 27,000 | $342.46 M |
| 01/15/2025 | $24.09 | $24.00 (-0.37%) | $24.13 | $23.78 | 25,340 | $343.03 M |
| 01/14/2025 | $23.82 | $23.75 (-0.29%) | $23.88 | $23.50 | 50,201 | $339.46 M |
| 01/13/2025 | $23.75 | $23.83 (0.34%) | $24.07 | $23.75 | 54,200 | $340.60 M |
| 01/10/2025 | $23.41 | $23.97 (2.39%) | $24.12 | $23.30 | 57,700 | $342.60 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.
