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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	18.42	18.42	18.59	18.01	432,843
February 19, 2026	18.54	18.63	18.63	18.87	18.35	523,448
February 18, 2026	18.98	18.47	18.47	19.17	18.3	406,109
February 17, 2026	18.62	18.75	18.75	18.9	17.94	284,925
February 13, 2026	18.29	18.56	18.56	18.76	18.1	363,918
February 12, 2026	18.96	18.15	18.14	19.2	17.84	634,400
February 11, 2026	19.01	18.94	18.93	19.13	18.44	274,600
February 10, 2026	19.07	18.64	18.63	19.07	18.09	258,444
February 09, 2026	18.48	18.98	18.97	19.12	18.22	410,339
February 06, 2026	18.78	18.56	18.55	19.34	18.54	587,000
February 05, 2026	19	18.78	18.77	19	16.98	991,427
February 04, 2026	19.79	19.61	19.6	20.05	19.39	332,900
February 03, 2026	19.58	19.64	19.63	19.86	19.13	327,222
February 02, 2026	19.07	19.59	19.59	19.84	19.04	314,739
January 30, 2026	19.26	19.54	19.54	19.55	18.95	371,300
January 29, 2026	19.45	19.64	19.64	19.8	19.13	376,600
January 28, 2026	19.78	18.82	18.82	19.89	18.61	346,731
January 27, 2026	19.47	19.67	19.67	19.96	19.47	219,238
January 26, 2026	19.74	19.32	19.32	19.74	19.26	284,619
January 23, 2026	19.89	19.46	19.46	20.36	19.36	306,493
January 22, 2026	19.59	19.63	19.63	19.83	19.4	247,100
January 21, 2026	18.96	19.53	19.53	19.65	18.71	517,600
January 20, 2026	19.24	18.51	18.51	19.48	18.49	363,212
January 16, 2026	19.53	19.43	19.43	19.72	19.24	302,600
January 15, 2026	19.23	19.62	19.62	19.76	18.82	330,756
January 14, 2026	19.19	19.43	19.43	19.96	19.19	308,925
January 13, 2026	19.02	19	19	19.2	18.79	228,445
January 12, 2026	19.03	18.78	18.78	19.17	18.68	408,114
January 09, 2026	19.06	18.97	18.97	19.3	18.56	250,232
January 08, 2026	18	18.88	18.88	19.03	18	351,004
January 07, 2026	18.19	18.03	18.03	18.24	17.89	344,928
January 06, 2026	18.18	18.16	18.16	18.36	17.94	437,027
January 05, 2026	17.53	18.13	18.13	18.6	17.46	696,543
January 02, 2026	16.24	16.95	16.95	17.03	15.93	381,900
December 31, 2025	16.05	16.03	16.03	16.21	15.84	239,156
December 30, 2025	16.33	16.12	16.12	16.47	16.12	229,600
December 29, 2025	16.49	16.3	16.3	16.55	16.21	198,028
December 26, 2025	16.59	16.36	16.36	16.59	16.22	187,848
December 24, 2025	16.62	16.53	16.53	16.64	16.33	100,979
December 23, 2025	16.57	16.61	16.61	16.89	16.4	324,542
December 22, 2025	16.59	16.59	16.59	16.93	16.47	340,192
December 19, 2025	16.05	16.24	16.24	16.55	16.05	1.07M
December 18, 2025	16.3	16.06	16.06	16.47	15.97	433,447
December 17, 2025	16.25	16.21	16.21	16.37	15.99	233,400
December 16, 2025	16.29	16.08	16.08	16.29	15.61	421,826
December 15, 2025	16.58	16.55	16.55	16.84	16.28	469,200
December 12, 2025	17.13	16.48	16.48	17.21	16.38	370,143
December 11, 2025	16.77	17.01	17.01	17.24	16.75	259,702
December 10, 2025	16.73	17.02	17.02	17.19	16.52	376,900
December 09, 2025	16.5	16.8	16.8	16.99	16.49	364,564
December 08, 2025	16.7	16.43	16.43	16.81	16.37	242,600
December 05, 2025	16.49	16.83	16.83	17.16	16.49	486,246
December 04, 2025	16.27	16.49	16.49	16.7	16.19	334,319
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

Core Laboratories N.V. (CLB) NYSE