Core Laboratories N.V. (CLB)
NYSE: CLB
· Real-Time Price · USD
12.78
0.38 (3.06%)
At close: Sep 26, 2025, 3:59 PM
12.80
0.16%
After-hours: Sep 26, 2025, 06:15 PM EDT
CLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.46 | 12.79 | 12.36 | 12.79 | 12.79 | 3.15% | 389,313 |
| Sep 25, 2025 | 12.46 | 12.58 | 12.27 | 12.40 | 12.40 | -0.72% | 297,928 |
| Sep 24, 2025 | 12.43 | 12.82 | 12.40 | 12.49 | 12.49 | 1.63% | 336,000 |
| Sep 23, 2025 | 12.27 | 13.03 | 12.25 | 12.29 | 12.29 | 1.32% | 673,747 |
| Sep 22, 2025 | 11.90 | 12.30 | 11.76 | 12.13 | 12.13 | 1.34% | 683,412 |
| Sep 19, 2025 | 12.60 | 12.77 | 11.93 | 11.97 | 11.97 | -5.60% | 1,122,190 |
| Sep 18, 2025 | 12.59 | 12.87 | 12.52 | 12.68 | 12.68 | 1.60% | 624,829 |
| Sep 17, 2025 | 12.74 | 13.00 | 12.41 | 12.48 | 12.48 | -2.88% | 758,010 |
| Sep 16, 2025 | 12.56 | 12.97 | 12.43 | 12.85 | 12.85 | 3.30% | 406,700 |
| Sep 15, 2025 | 12.53 | 12.60 | 12.33 | 12.44 | 12.44 | 0.48% | 489,957 |
| Sep 12, 2025 | 12.72 | 12.82 | 12.34 | 12.38 | 12.38 | -2.29% | 369,430 |
| Sep 11, 2025 | 12.19 | 12.78 | 12.07 | 12.67 | 12.67 | 3.01% | 480,400 |
| Sep 10, 2025 | 12.72 | 12.91 | 12.26 | 12.30 | 12.30 | -3.98% | 520,526 |
| Sep 9, 2025 | 12.46 | 13.21 | 12.46 | 12.81 | 12.81 | 3.22% | 960,717 |
| Sep 8, 2025 | 12.67 | 12.79 | 12.34 | 12.41 | 12.41 | -1.66% | 1,027,400 |
| Sep 5, 2025 | 12.36 | 12.67 | 12.29 | 12.62 | 12.62 | 1.12% | 589,237 |
| Sep 4, 2025 | 11.86 | 12.61 | 11.80 | 12.48 | 12.48 | 5.85% | 532,600 |
| Sep 3, 2025 | 11.63 | 11.92 | 11.63 | 11.79 | 11.79 | 0.43% | 666,021 |
| Sep 2, 2025 | 11.50 | 11.77 | 11.23 | 11.74 | 11.74 | 2.00% | 562,043 |
| Aug 29, 2025 | 11.29 | 11.55 | 11.11 | 11.51 | 11.51 | 1.68% | 376,900 |