Core Laboratories Inc. (CLB)
 NYSE: CLB · Real-Time Price · USD
 15.74
 -0.22 (-1.38%)
  Oct 31, 2025, 9:43 AM EDT - Market open
Core Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.93 | 16.58 | 15.76 | 15.96 | 15.96 | -0.93% | 523,559 | 
| Oct 29, 2025 | 16.67 | 16.78 | 16.01 | 16.11 | 16.11 | -2.19% | 849,061 | 
| Oct 28, 2025 | 16.46 | 16.91 | 16.25 | 16.47 | 16.47 | -2.31% | 696,016 | 
| Oct 27, 2025 | 17.10 | 17.46 | 16.62 | 16.86 | 16.86 | - | 1,360,174 | 
| Oct 24, 2025 | 16.29 | 16.91 | 16.20 | 16.86 | 16.86 | 2.49% | 1,198,092 | 
| Oct 23, 2025 | 15.07 | 16.95 | 14.45 | 16.45 | 16.45 | 28.82% | 1,663,363 | 
| Oct 22, 2025 | 12.28 | 12.83 | 12.09 | 12.77 | 12.77 | 6.06% | 545,642 | 
| Oct 21, 2025 | 11.92 | 12.23 | 11.85 | 12.04 | 12.04 | 1.60% | 355,953 | 
| Oct 20, 2025 | 11.40 | 11.93 | 11.40 | 11.85 | 11.85 | 4.50% | 330,148 | 
| Oct 17, 2025 | 11.30 | 11.62 | 11.16 | 11.34 | 11.34 | -0.61% | 467,890 | 
| Oct 16, 2025 | 11.86 | 11.95 | 11.31 | 11.41 | 11.41 | -3.79% | 432,170 | 
| Oct 15, 2025 | 11.53 | 11.95 | 11.28 | 11.86 | 11.86 | 3.76% | 848,357 | 
| Oct 14, 2025 | 10.72 | 11.51 | 10.67 | 11.43 | 11.43 | 4.38% | 807,246 | 
| Oct 13, 2025 | 10.55 | 10.95 | 10.30 | 10.95 | 10.95 | 6.00% | 1,058,385 | 
| Oct 10, 2025 | 10.80 | 10.95 | 10.31 | 10.33 | 10.33 | -5.92% | 1,080,880 | 
| 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 |