Core Laboratories N.V. (CLB)
NYSE: CLB
· Real-Time Price · USD
10.61
-0.13 (-1.21%)
At close: Aug 14, 2025, 3:59 PM
10.60
-0.09%
After-hours: Aug 14, 2025, 05:54 PM EDT
CLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 10.64 | 10.91 | 10.28 | 10.29 | 10.29 | -4.19% | 661,314 |
| Aug 5, 2025 | 10.63 | 10.88 | 10.47 | 10.74 | 10.74 | 1.70% | 463,600 |
| Aug 4, 2025 | 10.51 | 10.65 | 10.37 | 10.56 | 10.56 | 0.28% | 656,700 |
| Aug 1, 2025 | 10.75 | 10.77 | 10.26 | 10.53 | 10.52 | -3.75% | 581,606 |
| Jul 31, 2025 | 11.00 | 11.22 | 10.83 | 10.94 | 10.93 | -1.80% | 454,900 |
| Jul 30, 2025 | 11.53 | 11.72 | 11.09 | 11.14 | 11.13 | -3.80% | 446,021 |
| Jul 29, 2025 | 11.98 | 12.01 | 11.58 | 11.58 | 11.57 | -3.10% | 456,900 |
| Jul 28, 2025 | 11.86 | 12.29 | 11.74 | 11.95 | 11.94 | 1.88% | 440,729 |
| Jul 25, 2025 | 13.29 | 13.48 | 11.72 | 11.73 | 11.72 | -12.20% | 815,135 |
| Jul 24, 2025 | 13.24 | 13.79 | 12.76 | 13.36 | 13.35 | 5.86% | 1,000,400 |
| Jul 23, 2025 | 11.94 | 12.98 | 11.94 | 12.62 | 12.61 | 7.22% | 889,600 |
| Jul 22, 2025 | 11.43 | 12.03 | 11.43 | 11.77 | 11.76 | 3.06% | 543,809 |
| Jul 21, 2025 | 11.57 | 11.74 | 11.40 | 11.42 | 11.41 | 0.18% | 291,200 |
| Jul 18, 2025 | 11.81 | 11.86 | 11.33 | 11.40 | 11.39 | -2.15% | 298,800 |