Core Laboratories N.V. (CLB)
NYSE: CLB
· Real-Time Price · USD
12.49
0.70 (5.94%)
At close: Sep 04, 2025, 3:59 PM
12.48
-0.08%
After-hours: Sep 04, 2025, 06:15 PM EDT
CLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.86 | 12.61 | 11.80 | 12.48 | n/a | 5.85% | 532,552 |
| 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 |
| Aug 28, 2025 | 11.30 | 11.34 | 11.00 | 11.32 | 11.32 | 1.62% | 380,500 |
| Aug 27, 2025 | 11.08 | 11.51 | 11.08 | 11.14 | 11.14 | 0.18% | 449,200 |
| Aug 26, 2025 | 10.98 | 11.15 | 10.83 | 11.12 | 11.12 | 0.27% | 605,003 |
| Aug 25, 2025 | 11.09 | 11.20 | 10.98 | 11.09 | 11.09 | -0.72% | 340,900 |
| Aug 22, 2025 | 10.58 | 11.20 | 10.58 | 11.17 | 11.17 | 6.79% | 509,936 |
| Aug 21, 2025 | 10.34 | 10.52 | 10.15 | 10.46 | 10.46 | 1.16% | 340,351 |
| Aug 20, 2025 | 10.40 | 10.46 | 10.20 | 10.34 | 10.34 | -0.86% | 242,340 |
| Aug 19, 2025 | 10.53 | 10.69 | 10.29 | 10.43 | 10.43 | -0.67% | 303,700 |
| Aug 18, 2025 | 10.46 | 10.72 | 10.30 | 10.50 | 10.50 | 0.57% | 422,946 |
| Aug 15, 2025 | 10.61 | 10.71 | 10.41 | 10.44 | 10.44 | -1.51% | 427,500 |
| Aug 14, 2025 | 10.58 | 10.65 | 10.24 | 10.60 | 10.60 | -1.30% | 499,628 |
| Aug 13, 2025 | 10.44 | 10.80 | 10.37 | 10.74 | 10.74 | 2.97% | 563,946 |
| Aug 12, 2025 | 9.84 | 10.48 | 9.79 | 10.43 | 10.43 | 7.08% | 546,400 |
| Aug 11, 2025 | 10.23 | 10.31 | 9.72 | 9.74 | 9.74 | -4.70% | 438,146 |
| Aug 8, 2025 | 10.40 | 10.48 | 10.15 | 10.22 | 10.22 | -0.49% | 324,400 |
| Aug 7, 2025 | 10.38 | 10.62 | 10.15 | 10.27 | 10.27 | -0.19% | 545,807 |