Core Laboratories Inc. (CLB)
NYSE: CLB · Real-Time Price · USD
11.85
+0.24 (2.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.39 | 11.95 | 11.25 | 11.86 | 11.86 | 2.15% | 761,165 |
| Apr 24, 2025 | 12.50 | 13.20 | 11.52 | 11.61 | 11.61 | -3.81% | 663,146 |
| Apr 23, 2025 | 12.77 | 13.10 | 11.80 | 12.07 | 12.07 | -2.97% | 730,440 |
| Apr 22, 2025 | 12.26 | 12.59 | 11.91 | 12.44 | 12.44 | 1.47% | 634,229 |
| Apr 21, 2025 | 12.38 | 12.45 | 11.99 | 12.26 | 12.26 | -2.85% | 593,038 |
| Apr 17, 2025 | 12.46 | 12.75 | 12.07 | 12.62 | 12.62 | 2.44% | 835,655 |
| Apr 16, 2025 | 12.08 | 12.46 | 12.08 | 12.32 | 12.32 | 2.75% | 520,512 |
| Apr 15, 2025 | 12.08 | 12.43 | 11.92 | 11.99 | 11.99 | -1.32% | 520,676 |
| Apr 14, 2025 | 12.37 | 12.37 | 11.86 | 12.15 | 12.15 | -0.25% | 581,689 |
| Apr 11, 2025 | 11.86 | 12.23 | 11.25 | 12.18 | 12.18 | 2.44% | 858,301 |
| Apr 10, 2025 | 12.09 | 12.14 | 11.43 | 11.89 | 11.89 | -6.60% | 926,679 |
| Apr 9, 2025 | 10.32 | 12.98 | 10.15 | 12.73 | 12.73 | 20.09% | 842,133 |
| Apr 8, 2025 | 12.15 | 12.15 | 10.33 | 10.60 | 10.60 | -9.63% | 662,587 |
| Apr 7, 2025 | 11.60 | 12.18 | 11.05 | 11.73 | 11.73 | -2.41% | 837,792 |
| Apr 4, 2025 | 12.75 | 12.96 | 11.49 | 12.02 | 12.02 | -10.57% | 699,238 |
| Apr 3, 2025 | 14.00 | 14.23 | 12.77 | 13.44 | 13.44 | -9.92% | 694,092 |
| Apr 2, 2025 | 14.79 | 15.04 | 14.61 | 14.92 | 14.92 | -0.40% | 443,677 |
| Apr 1, 2025 | 14.84 | 15.18 | 14.68 | 14.98 | 14.98 | -0.07% | 266,656 |
| Mar 31, 2025 | 15.14 | 15.23 | 14.92 | 14.99 | 14.99 | -2.22% | 331,698 |
| Mar 28, 2025 | 15.39 | 15.50 | 14.99 | 15.33 | 15.33 | -1.22% | 258,999 |
| Mar 27, 2025 | 15.45 | 15.56 | 15.25 | 15.52 | 15.52 | 0.84% | 456,797 |
| Mar 26, 2025 | 15.67 | 15.85 | 15.38 | 15.39 | 15.39 | -0.97% | 211,794 |
| Mar 25, 2025 | 15.51 | 15.92 | 15.47 | 15.54 | 15.54 | -0.13% | 240,730 |
| Mar 24, 2025 | 15.58 | 15.80 | 15.39 | 15.56 | 15.56 | 1.50% | 222,728 |
| Mar 21, 2025 | 15.21 | 15.53 | 15.16 | 15.33 | 15.33 | -0.45% | 809,311 |
| Mar 20, 2025 | 15.34 | 15.59 | 15.21 | 15.40 | 15.40 | 0.13% | 193,242 |
| Mar 19, 2025 | 15.46 | 15.55 | 15.24 | 15.38 | 15.38 | 1.25% | 215,588 |
| Mar 18, 2025 | 15.01 | 15.30 | 14.92 | 15.19 | 15.19 | 2.01% | 310,173 |
| Mar 17, 2025 | 15.10 | 15.52 | 14.87 | 14.89 | 14.89 | -2.23% | 325,234 |
| Mar 14, 2025 | 14.93 | 15.45 | 14.79 | 15.23 | 15.23 | 3.61% | 337,271 |
| Mar 13, 2025 | 15.05 | 15.46 | 14.42 | 14.70 | 14.70 | -2.52% | 316,254 |
| Mar 12, 2025 | 15.04 | 15.42 | 14.75 | 15.08 | 15.08 | 3.15% | 411,918 |
| Mar 11, 2025 | 15.09 | 15.25 | 14.47 | 14.62 | 14.62 | -1.55% | 425,166 |
| Mar 10, 2025 | 14.73 | 15.33 | 14.63 | 14.85 | 14.85 | - | 507,072 |
| Mar 7, 2025 | 14.16 | 15.00 | 14.12 | 14.85 | 14.85 | 5.39% | 404,487 |
| Mar 6, 2025 | 13.57 | 14.21 | 13.51 | 14.09 | 14.09 | 2.85% | 364,091 |
| Mar 5, 2025 | 13.63 | 13.84 | 12.95 | 13.70 | 13.70 | -0.80% | 729,774 |
| Mar 4, 2025 | 13.65 | 14.19 | 13.43 | 13.81 | 13.81 | -0.93% | 557,413 |
| Mar 3, 2025 | 14.62 | 14.84 | 13.71 | 13.94 | 13.94 | -4.72% | 488,226 |
| Feb 28, 2025 | 14.76 | 14.99 | 14.46 | 14.63 | 14.63 | -1.88% | 574,330 |
| Feb 27, 2025 | 15.01 | 15.22 | 14.61 | 14.91 | 14.91 | -0.60% | 266,867 |
| Feb 26, 2025 | 15.50 | 15.58 | 14.94 | 15.00 | 15.00 | -3.85% | 252,106 |
| Feb 25, 2025 | 15.92 | 16.08 | 15.47 | 15.60 | 15.60 | -2.01% | 291,407 |
| Feb 24, 2025 | 16.18 | 16.18 | 15.71 | 15.92 | 15.92 | -1.36% | 257,369 |
| Feb 21, 2025 | 17.03 | 17.03 | 16.00 | 16.14 | 16.14 | -4.33% | 314,757 |
| Feb 20, 2025 | 16.73 | 17.16 | 16.56 | 16.87 | 16.87 | -0.06% | 222,300 |
| Feb 19, 2025 | 17.83 | 17.96 | 16.85 | 16.88 | 16.88 | -5.65% | 248,181 |
| Feb 18, 2025 | 17.98 | 18.23 | 17.80 | 17.89 | 17.89 | -0.39% | 329,286 |
| Feb 14, 2025 | 17.50 | 18.10 | 17.47 | 17.96 | 17.96 | 3.28% | 555,090 |
| Feb 13, 2025 | 16.82 | 17.41 | 16.69 | 17.39 | 17.39 | 3.82% | 301,458 |