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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.96	16.42	16.42	16.49	15.84	392,247
December 02, 2025	15.56	15.73	15.73	15.78	15.08	277,420
December 01, 2025	15.06	15.39	15.39	15.68	15	286,800
November 28, 2025	14.85	15.1	15.1	15.24	14.82	178,023
November 26, 2025	14.89	14.95	14.95	15.27	14.89	425,240
November 25, 2025	14.86	15.04	15.04	15.21	14.62	404,531
November 24, 2025	14.5	14.74	14.74	14.96	14.25	492,385
November 21, 2025	13.9	14.72	14.72	14.75	13.72	564,912
November 20, 2025	15.05	13.89	13.89	15.27	13.84	768,315
November 19, 2025	14.86	14.92	14.92	15.35	14.76	473,631
November 18, 2025	15.08	15.32	15.32	15.66	14.82	312,300
November 17, 2025	15.43	15.14	15.14	15.63	15.02	459,034
November 14, 2025	15.13	15.39	15.39	15.45	14.62	359,100
November 13, 2025	15.38	15.06	15.06	15.61	14.83	525,800
November 12, 2025	15.98	15.44	15.44	16.11	15.38	556,600
November 11, 2025	15.6	16.15	16.15	16.55	15.6	399,400
November 10, 2025	15.5	15.46	15.46	15.61	15.05	391,400
November 07, 2025	15.37	15.35	15.35	15.43	15.05	750,100
November 06, 2025	15.58	15.29	15.29	16.01	15.12	418,605
November 05, 2025	15.72	15.7	15.7	16.05	15.53	473,100
November 04, 2025	15.81	15.83	15.83	16.24	15.74	708,500
November 03, 2025	16.02	16.15	16.15	16.41	15.76	770,100
October 31, 2025	16.08	15.94	15.93	16.14	15.57	536,332
October 30, 2025	15.93	15.96	15.95	16.58	15.76	523,559
October 29, 2025	16.67	16.11	16.1	16.78	16.01	849,100
October 28, 2025	16.46	16.47	16.46	16.91	16.25	696,016
October 27, 2025	17.1	16.86	16.86	17.46	16.62	1.36M
October 24, 2025	16.29	16.86	16.86	16.91	16.2	1.2M
October 23, 2025	15.07	16.45	16.45	16.95	14.45	1.66M
October 22, 2025	12.28	12.77	12.77	12.83	12.09	545,642
October 21, 2025	11.92	12.04	12.04	12.23	11.85	356,000
October 20, 2025	11.4	11.85	11.85	11.93	11.4	330,148
October 17, 2025	11.3	11.34	11.34	11.62	11.16	467,900
October 16, 2025	11.86	11.41	11.41	11.95	11.31	432,200
October 15, 2025	11.53	11.86	11.86	11.95	11.28	848,357
October 14, 2025	10.72	11.43	11.43	11.51	10.67	807,246
October 13, 2025	10.55	10.95	10.95	10.95	10.29	1.06M
October 10, 2025	10.8	10.33	10.33	10.95	10.31	1.08M
October 09, 2025	12.07	10.98	10.98	12.26	10.86	723,900
October 08, 2025	12.1	12.08	12.08	12.27	11.86	278,300
October 07, 2025	12.25	11.92	11.92	12.51	11.84	323,200
October 06, 2025	12.2	12.38	12.38	12.48	12.19	339,200
October 03, 2025	12.12	12.14	12.14	12.47	12.12	466,436
October 02, 2025	12.47	11.98	11.98	12.54	11.98	346,800
October 01, 2025	12.3	12.58	12.58	12.66	12.3	353,300
September 30, 2025	12.39	12.36	12.36	12.67	11.93	531,304
September 29, 2025	12.67	12.56	12.56	12.68	12.35	361,000
September 26, 2025	12.46	12.79	12.79	12.79	12.36	448,514
September 25, 2025	12.46	12.4	12.4	12.58	12.27	297,928
September 24, 2025	12.43	12.49	12.49	12.82	12.4	336,000
September 23, 2025	12.27	12.29	12.29	13.03	12.25	673,747
September 22, 2025	11.9	12.13	12.13	12.3	11.76	683,412
September 19, 2025	12.6	11.97	11.97	12.77	11.93	1.12M
September 18, 2025	12.59	12.68	12.68	12.87	12.52	624,829
September 17, 2025	12.74	12.48	12.48	13	12.41	758,010
September 16, 2025	12.56	12.85	12.85	12.97	12.43	406,700
September 15, 2025	12.53	12.44	12.44	12.6	12.33	489,957
September 12, 2025	12.72	12.38	12.38	12.82	12.34	369,430
September 11, 2025	12.19	12.67	12.67	12.78	12.07	480,400
September 10, 2025	12.72	12.3	12.3	12.91	12.26	520,526

Core Laboratories N.V. (CLB) NYSE