Skip to main content
CVEO logo

Civeo Corporation

CVEONYSEConsumer DiscretionaryLodging

$30.79Today:- (-)1Y +46.90%

As of Oct 15, 2026 close

Market cap
$336.53M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$20.60$36.50
Volume (live)
-
Avg. volume (3M)
96.14K

Civeo (CVEO) Historical Stock Prices

Analyze Civeo (CVEO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Civeo (CVEO) Interactive Price Chart

Interactive historical price chart showing Civeo stock price movements and trends across multiple time periods.

Loading chart...

CVEO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CVEO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202630.1930.4529.7230.7930.79259.01K
Oct 14, 202631.0831.1029.5330.1130.11154.23K
Oct 13, 202631.6431.6530.9431.4131.4189.02K
Oct 12, 202632.0732.3831.2931.5031.50141.58K
Oct 9, 202631.9132.8431.7132.1232.1261.25K
Oct 8, 202631.7131.9531.3931.9031.9054.42K
Oct 7, 202632.3232.4531.5431.8431.8465.32K
Oct 6, 202632.5032.7432.0632.6732.6782.20K
Oct 5, 202632.8433.3432.3832.4932.4959.84K
Oct 2, 202633.9034.2232.9033.1733.17181.02K
Oct 1, 202633.4634.8032.9433.7533.75177.28K
Sep 30, 202632.7033.1932.4232.7932.79165.06K
Sep 29, 202632.2532.5531.8332.3932.3963.05K
Sep 28, 202632.4332.5331.5332.1932.1976.97K
Sep 25, 202632.6433.1131.5732.4732.4790.55K
Sep 24, 202633.1233.1732.3233.0033.0059.27K
Sep 23, 202633.9133.9733.0033.2033.2078.55K
Sep 22, 202634.4034.5433.6434.0934.0980.06K
Sep 21, 202634.3434.6433.8034.4334.43111.27K
Sep 18, 202633.5834.3333.0634.3334.33204.97K
Sep 17, 202633.9833.9833.4733.5833.5845.54K
Sep 16, 202633.7134.5033.0533.6233.6294.24K
Sep 15, 202633.4833.9533.2533.5633.5659.60K
Sep 14, 202634.1334.1333.2233.4133.4164.48K
Sep 11, 202634.0734.1533.2534.0534.0550.27K
Sep 10, 202633.9333.9332.9733.7033.7054.31K
Sep 9, 202633.9934.1233.2833.9733.9779.55K
Sep 8, 202633.8034.2733.4734.1434.1462.87K
Sep 4, 202633.5234.2233.3034.1434.1453.82K
Sep 3, 202633.8333.9833.3133.7633.7664.56K
Sep 2, 202633.5133.8033.3233.5933.5965.47K
Sep 1, 202633.3933.3932.8733.1933.1962.58K
Aug 31, 202633.2033.4932.8133.4333.4357.07K
Aug 28, 202633.4433.5532.9433.1233.1255.52K
Aug 27, 202633.5433.9032.6233.7533.7549.60K
Aug 26, 202633.7234.3533.1633.3533.3547.06K
Aug 25, 202634.0234.5532.8533.5133.5140.38K
Aug 24, 202634.5434.7033.5833.6833.6871.90K
Aug 21, 202634.9934.9933.8534.5334.53154.00K
Aug 20, 202633.6634.7833.5834.6134.61109.13K
Aug 19, 202634.1334.3333.6833.9433.9489.91K
Aug 18, 202633.7533.9733.4633.5833.5887.23K
Aug 17, 202632.8934.1932.7833.7433.7484.52K
Aug 14, 202633.2833.6632.8433.2933.29112.40K
Aug 13, 202633.3833.9633.1833.3133.3199.52K
Aug 12, 202632.6133.8132.4433.3333.3387.52K
Aug 11, 202632.0532.9832.0332.6332.63104.20K
Aug 10, 202630.5032.3730.4431.9331.93136.35K
Aug 7, 202631.2031.8430.1330.7630.76125.91K
Aug 6, 202632.6032.6630.8131.4531.45176.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.