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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.46	12.81	12.81	13.21	12.46	960,717
September 08, 2025	12.67	12.41	12.41	12.79	12.34	1.03M
September 05, 2025	12.47	12.62	12.62	12.67	12.3	589,207
September 04, 2025	11.86	12.48	12.48	12.61	11.8	532,600
September 03, 2025	11.63	11.79	11.79	11.92	11.63	666,021
September 02, 2025	11.5	11.74	11.74	11.77	11.23	562,043
August 29, 2025	11.29	11.51	11.51	11.55	11.11	376,900
August 28, 2025	11.3	11.32	11.32	11.34	11	380,500
August 27, 2025	11.08	11.14	11.14	11.51	11.08	449,200
August 26, 2025	10.98	11.12	11.12	11.15	10.83	605,003
August 25, 2025	11.09	11.09	11.09	11.2	10.98	340,900
August 22, 2025	10.58	11.17	11.17	11.2	10.58	509,936
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

Core Laboratories N.V. (CLB) NYSE