Core Laboratories Inc. (CLB)
NYSE: CLB · Real-Time Price · USD
10.98
-1.10 (-9.11%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.07 | 12.26 | 10.86 | 10.98 | 10.98 | -9.11% | 723,881 |
| Oct 8, 2025 | 12.10 | 12.27 | 11.86 | 12.08 | 12.08 | 1.34% | 278,286 |
| Oct 7, 2025 | 12.25 | 12.51 | 11.84 | 11.92 | 11.92 | -3.72% | 323,167 |
| Oct 6, 2025 | 12.20 | 12.48 | 12.19 | 12.38 | 12.38 | 1.98% | 339,150 |
| Oct 3, 2025 | 12.12 | 12.47 | 12.12 | 12.14 | 12.14 | 1.34% | 466,436 |
| Oct 2, 2025 | 12.47 | 12.54 | 11.98 | 11.98 | 11.98 | -4.77% | 346,751 |
| Oct 1, 2025 | 12.30 | 12.66 | 12.30 | 12.58 | 12.58 | 1.78% | 353,266 |
| Sep 30, 2025 | 12.39 | 12.67 | 11.93 | 12.36 | 12.36 | -1.59% | 531,309 |
| Sep 29, 2025 | 12.67 | 12.68 | 12.35 | 12.56 | 12.56 | -1.80% | 360,977 |
| Sep 26, 2025 | 12.46 | 12.79 | 12.37 | 12.79 | 12.79 | 3.15% | 448,514 |
| Sep 25, 2025 | 12.46 | 12.58 | 12.27 | 12.40 | 12.40 | -0.72% | 297,928 |
| Sep 24, 2025 | 12.43 | 12.82 | 12.40 | 12.49 | 12.49 | 1.63% | 335,994 |
| Sep 23, 2025 | 12.27 | 13.03 | 12.25 | 12.29 | 12.29 | 1.32% | 673,747 |
| Sep 22, 2025 | 11.90 | 12.30 | 11.76 | 12.13 | 12.13 | 1.34% | 683,412 |
| Sep 19, 2025 | 12.60 | 12.77 | 11.93 | 11.97 | 11.97 | -5.60% | 1,122,190 |
| Sep 18, 2025 | 12.59 | 12.87 | 12.52 | 12.68 | 12.68 | 1.60% | 624,829 |
| Sep 17, 2025 | 12.74 | 13.00 | 12.41 | 12.48 | 12.48 | -2.88% | 758,010 |
| Sep 16, 2025 | 12.56 | 12.97 | 12.43 | 12.85 | 12.85 | 3.30% | 406,665 |
| Sep 15, 2025 | 12.53 | 12.60 | 12.33 | 12.44 | 12.44 | 0.48% | 489,957 |
| Sep 12, 2025 | 12.72 | 12.82 | 12.34 | 12.38 | 12.38 | -2.29% | 369,430 |
| Sep 11, 2025 | 12.19 | 12.78 | 12.07 | 12.67 | 12.67 | 3.01% | 480,355 |
| Sep 10, 2025 | 12.72 | 12.91 | 12.26 | 12.30 | 12.30 | -3.98% | 520,526 |
| Sep 9, 2025 | 12.46 | 13.21 | 12.46 | 12.81 | 12.81 | 3.22% | 960,717 |
| 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 |