Core Laboratories N.V. - CLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	10.34	10.46	10.46	10.52	10.15	340,351
August 20, 2025	10.4	10.34	10.34	10.46	10.2	242,340
August 19, 2025	10.53	10.43	10.43	10.69	10.29	303,700
August 18, 2025	10.46	10.5	10.5	10.72	10.3	422,946
August 15, 2025	10.61	10.44	10.44	10.71	10.41	427,500
August 14, 2025	10.58	10.6	10.6	10.65	10.24	499,628
August 13, 2025	10.44	10.74	10.74	10.8	10.37	563,946
August 12, 2025	9.84	10.43	10.43	10.48	9.79	546,400
August 11, 2025	10.23	9.74	9.74	10.31	9.72	438,146
August 08, 2025	10.4	10.22	10.22	10.48	10.15	324,400
August 07, 2025	10.38	10.27	10.27	10.62	10.15	545,807
August 06, 2025	10.64	10.29	10.29	10.91	10.28	661,314
August 05, 2025	10.63	10.74	10.74	10.88	10.47	463,600
August 04, 2025	10.51	10.56	10.56	10.65	10.37	656,700
August 01, 2025	10.75	10.53	10.52	10.77	10.26	581,606
July 31, 2025	11	10.94	10.93	11.22	10.83	454,900
July 30, 2025	11.53	11.14	11.13	11.72	11.09	446,021
July 29, 2025	11.98	11.58	11.57	12.01	11.58	456,900
July 28, 2025	11.86	11.95	11.94	12.29	11.74	440,729
July 25, 2025	13.29	11.73	11.72	13.48	11.72	815,135
July 24, 2025	13.24	13.36	13.35	13.79	12.76	1M
July 23, 2025	11.94	12.62	12.61	12.98	11.94	889,600
July 22, 2025	11.43	11.77	11.76	12.03	11.43	543,809
July 21, 2025	11.57	11.42	11.41	11.74	11.4	291,200
July 18, 2025	11.81	11.4	11.39	11.86	11.33	298,800
July 17, 2025	11.24	11.65	11.64	11.77	11.18	435,635
July 16, 2025	11.47	11.32	11.31	11.73	11.24	313,800
July 15, 2025	12.54	11.68	11.67	12.54	11.67	269,200
July 14, 2025	12.7	12.44	12.43	12.79	12.31	230,637
July 11, 2025	12.79	12.86	12.85	13.21	12.79	247,200
July 10, 2025	12.5	12.94	12.93	13.04	12.37	281,700
July 09, 2025	12.66	12.57	12.57	12.82	12.48	186,251
July 08, 2025	12.38	12.78	12.78	13.19	12.22	477,400
July 07, 2025	12.5	12.23	12.23	12.94	12.1	459,013
July 03, 2025	12.85	12.79	12.79	12.97	12.63	337,429
July 02, 2025	12.24	12.9	12.9	12.98	11.88	976,500
July 01, 2025	11.57	11.95	11.95	12.21	11.28	925,246
June 30, 2025	11.74	11.52	11.52	11.79	11.51	554,605
June 27, 2025	11.86	11.74	11.74	11.98	11.6	1.66M
June 26, 2025	11.49	11.8	11.8	11.84	11.36	457,854
June 25, 2025	11.62	11.37	11.37	11.77	11.31	349,400
June 24, 2025	11.46	11.6	11.6	11.84	11.4	642,400
June 23, 2025	12.52	11.64	11.64	12.57	11.58	846,600
June 20, 2025	12.64	12.41	12.41	12.78	12.39	822,040
June 18, 2025	12.58	12.58	12.58	12.86	12.52	737,662
June 17, 2025	12.26	12.65	12.65	13.05	12.07	904,136
June 16, 2025	12.09	12.12	12.12	12.14	11.78	473,500
June 13, 2025	12.28	12.07	12.07	12.36	11.81	332,241
June 12, 2025	12.09	12	12	12.2	11.87	277,000
June 11, 2025	12.16	12.26	12.26	12.45	11.93	423,900
June 10, 2025	11.84	12.04	12.04	12.4	11.72	250,209
June 09, 2025	11.34	11.67	11.67	11.82	11.23	349,194
June 06, 2025	11.21	11.18	11.18	11.47	11.16	225,600
June 05, 2025	11.17	10.97	10.97	11.2	10.85	348,600
June 04, 2025	11.48	11.09	11.09	11.62	10.96	445,000
June 03, 2025	10.69	11.47	11.47	11.63	10.51	389,000
June 02, 2025	10.99	10.65	10.65	11.01	10.57	324,700
May 30, 2025	10.91	10.75	10.75	10.95	10.56	583,220
May 29, 2025	10.88	11.03	11.03	11.08	10.82	222,300
May 28, 2025	11.32	10.81	10.81	11.32	10.79	257,600

Core Laboratories N.V. (CLB) NYSE