Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	12.67	12.79	12.34	12.41	12.41	-1.66%	1,027,364
Sep 5, 2025	12.36	12.67	12.29	12.62	12.62	1.12%	589,237
Sep 4, 2025	11.86	12.61	11.80	12.48	12.48	5.85%	532,552
Sep 3, 2025	11.63	11.92	11.63	11.79	11.79	0.43%	666,018
Sep 2, 2025	11.50	11.77	11.23	11.74	11.74	2.00%	562,043
Aug 29, 2025	11.29	11.55	11.11	11.51	11.51	1.68%	376,859
Aug 28, 2025	11.30	11.34	11.00	11.32	11.32	1.62%	380,480
Aug 27, 2025	11.08	11.51	11.08	11.14	11.14	0.18%	449,178
Aug 26, 2025	10.98	11.15	10.83	11.12	11.12	0.27%	605,003
Aug 25, 2025	11.09	11.20	10.98	11.09	11.09	-0.72%	340,885
Aug 22, 2025	10.58	11.20	10.58	11.17	11.17	6.79%	509,936
Aug 21, 2025	10.34	10.52	10.15	10.46	10.46	1.16%	340,351
Aug 20, 2025	10.40	10.46	10.20	10.34	10.34	-0.86%	242,340
Aug 19, 2025	10.53	10.69	10.29	10.43	10.43	-0.67%	303,686
Aug 18, 2025	10.46	10.72	10.30	10.50	10.50	0.57%	422,946
Aug 15, 2025	10.61	10.71	10.41	10.44	10.44	-1.51%	427,494
Aug 14, 2025	10.58	10.65	10.24	10.60	10.60	-1.30%	499,628
Aug 13, 2025	10.44	10.80	10.37	10.74	10.74	2.97%	563,946
Aug 12, 2025	9.84	10.48	9.79	10.43	10.43	7.08%	546,394
Aug 11, 2025	10.23	10.31	9.72	9.74	9.74	-4.70%	438,146
Aug 8, 2025	10.40	10.48	10.15	10.22	10.22	-0.49%	324,354
Aug 7, 2025	10.38	10.62	10.15	10.27	10.27	-0.19%	545,807
Aug 6, 2025	10.64	10.91	10.28	10.29	10.29	-4.19%	661,314
Aug 5, 2025	10.63	10.88	10.47	10.74	10.74	1.70%	463,572
Aug 4, 2025	10.51	10.65	10.37	10.56	10.56	0.28%	656,679
Aug 1, 2025	10.75	10.77	10.26	10.53	10.52	-3.75%	581,606
Jul 31, 2025	11.00	11.22	10.83	10.94	10.93	-1.80%	454,865
Jul 30, 2025	11.53	11.72	11.09	11.14	11.13	-3.80%	446,021
Jul 29, 2025	11.98	12.01	11.58	11.58	11.57	-3.10%	456,855
Jul 28, 2025	11.86	12.29	11.74	11.95	11.94	1.88%	440,729
Jul 25, 2025	13.29	13.48	11.72	11.73	11.72	-12.20%	815,135
Jul 24, 2025	13.24	13.79	12.76	13.36	13.35	5.86%	1,000,370
Jul 23, 2025	11.94	12.98	11.94	12.62	12.61	7.22%	889,552
Jul 22, 2025	11.43	12.03	11.43	11.77	11.76	3.06%	543,809
Jul 21, 2025	11.57	11.74	11.40	11.42	11.41	0.18%	291,178
Jul 18, 2025	11.81	11.86	11.33	11.40	11.39	-2.15%	298,756
Jul 17, 2025	11.24	11.77	11.18	11.65	11.64	2.92%	435,635
Jul 16, 2025	11.47	11.73	11.24	11.32	11.31	-3.08%	313,780
Jul 15, 2025	12.54	12.54	11.67	11.68	11.67	-6.11%	269,175
Jul 14, 2025	12.70	12.79	12.31	12.44	12.43	-3.27%	230,637
Jul 11, 2025	12.79	13.21	12.79	12.86	12.85	-0.62%	247,183
Jul 10, 2025	12.50	13.04	12.37	12.94	12.93	2.94%	281,672
Jul 9, 2025	12.66	12.84	12.47	12.57	12.56	-1.64%	251,731
Jul 8, 2025	12.38	13.19	12.22	12.78	12.77	4.50%	477,385
Jul 7, 2025	12.50	12.94	12.10	12.23	12.22	-4.38%	459,013
Jul 3, 2025	12.85	12.97	12.63	12.79	12.78	-0.85%	337,429
Jul 2, 2025	12.24	12.98	11.88	12.90	12.89	7.95%	976,491
Jul 1, 2025	11.57	12.21	11.28	11.95	11.94	3.73%	925,246
Jun 30, 2025	11.74	11.79	11.51	11.52	11.51	-1.87%	554,605
Jun 27, 2025	11.86	11.98	11.60	11.74	11.73	-0.51%	1,662,082