Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.17	10.27	9.67	9.77	9.77	-4.12%	523,569
Nov 2, 2026	10.50	10.66	10.17	10.19	10.19	-4.23%	669,174
Oct 30, 2026	10.36	10.79	10.22	10.64	10.64	2.31%	880,173
Oct 29, 2026	10.05	10.48	9.91	10.40	10.40	-0.86%	1,036,387
Oct 28, 2026	10.38	10.61	10.26	10.49	10.49	1.55%	976,984
Oct 27, 2026	10.22	10.34	10.04	10.33	10.33	1.08%	890,902
Oct 26, 2026	9.80	10.35	9.80	10.22	10.22	3.13%	526,976
Oct 23, 2026	9.42	10.00	9.41	9.91	9.91	5.43%	1,019,460
Oct 22, 2026	10.08	10.08	9.13	9.40	9.40	-7.21%	1,010,307
Oct 21, 2026	10.08	10.25	10.08	10.13	10.13	0.70%	496,750
Oct 20, 2026	10.24	10.35	9.95	10.06	10.06	-0.89%	376,519
Oct 19, 2026	9.94	10.19	9.94	10.15	10.15	1.50%	466,442
Oct 16, 2026	9.92	10.10	9.88	10.00	10.00	2.25%	385,000
Oct 15, 2026	9.70	9.79	9.48	9.78	9.78	0.10%	802,006
Oct 14, 2026	10.16	10.22	9.73	9.77	9.77	-3.84%	694,506
Oct 13, 2026	10.09	10.26	10.05	10.16	10.16	1.50%	706,292
Oct 12, 2026	10.26	10.28	9.93	10.01	10.01	-0.79%	419,292
Oct 9, 2026	10.14	10.26	10.06	10.09	10.09	-0.69%	370,378
Oct 8, 2026	10.17	10.22	10.02	10.16	10.16	0.49%	514,482
Oct 7, 2026	10.25	10.33	9.98	10.11	10.11	-1.84%	553,298
Oct 6, 2026	10.51	10.61	10.16	10.30	10.30	-2.00%	574,640
Oct 5, 2026	9.96	10.74	9.88	10.51	10.51	5.95%	990,555
Oct 2, 2026	9.77	10.18	9.74	9.92	9.92	1.64%	623,887
Oct 1, 2026	9.74	9.92	9.66	9.76	9.76	0.62%	774,334
Sep 30, 2026	9.73	9.89	9.63	9.70	9.70	-0.10%	751,103
Sep 29, 2026	9.88	9.95	9.65	9.71	9.71	-3.19%	866,062
Sep 28, 2026	10.47	10.53	10.01	10.03	10.03	-3.46%	614,878
Sep 25, 2026	10.47	10.72	10.38	10.39	10.39	-0.95%	811,408
Sep 24, 2026	10.76	10.82	10.45	10.49	10.49	-1.32%	617,132
Sep 23, 2026	10.93	10.99	10.63	10.63	10.63	-2.83%	618,007
Sep 22, 2026	11.07	11.31	10.72	10.94	10.94	-	661,681
Sep 21, 2026	11.19	11.25	10.84	10.94	10.94	-2.76%	632,473
Sep 18, 2026	11.37	11.65	11.17	11.25	11.25	-1.32%	898,166
Sep 17, 2026	11.58	11.64	11.39	11.40	11.40	-0.44%	601,017
Sep 16, 2026	12.28	12.36	11.31	11.45	11.45	-6.61%	442,520
Sep 15, 2026	12.31	12.56	12.24	12.26	12.26	0.33%	445,092
Sep 14, 2026	12.48	12.48	11.93	12.22	12.22	-2.24%	459,985
Sep 11, 2026	12.59	12.71	12.37	12.50	12.50	-0.24%	328,765
Sep 10, 2026	12.69	12.69	12.22	12.53	12.53	-0.71%	344,664
Sep 9, 2026	12.66	12.76	12.42	12.62	12.62	1.20%	414,096
Sep 8, 2026	12.78	12.94	12.47	12.47	12.47	-0.56%	380,415
Sep 4, 2026	12.33	12.54	11.48	12.54	12.54	0.08%	327,073
Sep 3, 2026	12.55	12.72	12.47	12.53	12.53	0.32%	384,768
Sep 2, 2026	12.20	12.61	12.17	12.49	12.49	0.81%	409,686
Sep 1, 2026	12.48	12.61	12.28	12.39	12.39	-0.32%	418,191
Aug 31, 2026	12.60	12.86	12.38	12.43	12.43	0.57%	579,493
Aug 28, 2026	12.33	12.43	12.25	12.36	12.36	0.57%	267,969
Aug 27, 2026	11.95	12.46	11.75	12.29	12.29	2.50%	381,362
Aug 26, 2026	12.01	12.12	11.78	11.99	11.99	-0.58%	395,426
Aug 25, 2026	11.98	12.17	11.81	12.06	12.06	0.08%	446,219