Core Laboratories Inc. Common Stock (CLB)

Historical Prices For Core Laboratories Inc. Common Stock (CLB)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	15.96	16.49	15.84	16.42	392,147	16.42
12/02/2025	15.56	15.78	15.08	15.73	277,420	15.73
12/01/2025	15.06	15.68	15.00	15.39	286,770	15.39
11/28/2025	14.85	15.24	14.82	15.10	178,023	15.10
11/26/2025	14.89	15.27	14.89	14.95	425,240	14.95
11/25/2025	14.86	15.21	14.62	15.04	404,531	15.04
11/24/2025	14.50	14.96	14.25	14.74	500,921	14.74
11/21/2025	13.90	14.75	13.72	14.72	564,912	14.72
11/20/2025	15.05	15.27	13.84	13.89	764,505	13.89
11/19/2025	14.86	15.35	14.76	14.92	473,631	14.92
11/18/2025	15.08	15.26	14.82	15.32	296,326	15.32
11/17/2025	15.43	15.63	15.02	15.14	459,034	15.14
11/14/2025	15.13	15.45	14.62	15.39	359,074	15.39
11/13/2025	15.38	15.61	14.83	15.06	525,819	15.06
11/12/2025	15.98	16.11	15.38	15.44	556,603	15.44
11/11/2025	15.60	16.55	15.60	16.15	399,416	16.15
11/10/2025	15.50	15.61	15.05	15.46	385,966	15.46
11/07/2025	15.37	15.43	15.05	15.35	750,086	15.35
11/06/2025	15.58	16.01	15.12	15.29	418,605	15.29
11/05/2025	15.72	16.05	15.53	15.70	473,077	15.70
11/04/2025	15.81	16.24	15.74	15.83	708,462	15.83
11/03/2025	16.02	16.41	15.76	16.15	770,084	16.15
10/31/2025	16.08	16.14	15.57	15.94	536,332	15.93
10/30/2025	15.93	16.58	15.76	15.96	523,559	15.95
10/29/2025	16.67	16.78	16.01	16.11	849,062	16.10
10/28/2025	16.46	16.91	16.25	16.47	695,417	16.46
10/27/2025	17.10	17.46	16.62	16.86	1,360,174	16.85
10/24/2025	16.29	16.91	16.20	16.86	1,198,092	16.85
10/23/2025	15.06	16.95	14.45	16.45	1,662,700	16.44
10/22/2025	12.28	12.83	12.09	12.77	544,900	12.76
10/21/2025	11.92	12.23	11.85	12.04	355,953	12.03
10/20/2025	11.40	11.93	11.40	11.85	330,138	11.84
10/17/2025	11.30	11.62	11.16	11.34	467,890	11.33
10/16/2025	11.86	11.95	11.31	11.41	432,169	11.40
10/15/2025	11.53	11.95	11.28	11.86	848,254	11.85
10/14/2025	10.72	11.51	10.67	11.43	807,246	11.42
10/13/2025	10.55	10.95	10.29	10.95	1,058,375	10.94
10/10/2025	10.80	10.95	10.31	10.33	1,080,880	10.32
10/09/2025	12.07	12.26	10.86	10.98	723,881	10.97
10/08/2025	12.10	12.27	11.86	12.08	278,286	12.07
10/07/2025	12.25	12.51	11.84	11.92	323,167	11.91
10/06/2025	12.20	12.48	12.19	12.38	339,150	12.37
10/03/2025	12.12	12.47	12.12	12.14	466,436	12.13
10/02/2025	12.47	12.54	11.98	11.98	346,751	11.97
10/01/2025	12.30	12.66	12.30	12.58	353,265	12.57
9/30/2025	12.39	12.67	11.93	12.36	531,304	12.35
9/29/2025	12.67	12.68	12.35	12.56	360,977	12.55
9/26/2025	12.46	12.79	12.36	12.79	457,208	12.78
9/25/2025	12.46	12.58	12.27	12.40	297,928	12.39
9/24/2025	12.43	12.82	12.40	12.49	335,991	12.48
9/23/2025	12.27	13.03	12.25	12.29	673,747	12.28
9/22/2025	11.90	12.30	11.76	12.13	683,412	12.12
9/19/2025	12.60	12.77	11.93	11.97	1,122,190	11.96
9/18/2025	12.59	12.87	12.52	12.68	624,829	12.67
9/17/2025	12.74	13.00	12.40	12.48	758,010	12.47
9/16/2025	12.56	12.96	12.43	12.85	406,665	12.84
9/15/2025	12.53	12.60	12.33	12.44	489,942	12.43
9/12/2025	12.72	12.82	12.34	12.38	369,430	12.37
9/11/2025	12.19	12.78	12.07	12.67	480,355	12.66
9/10/2025	12.72	12.91	12.26	12.30	520,526	12.29
9/09/2025	12.46	13.21	12.46	12.81	960,717	12.80
9/08/2025	12.67	12.79	12.34	12.41	1,027,364	12.40
9/05/2025	12.36	12.67	12.29	12.62	589,237	12.61
9/04/2025	11.86	12.61	11.80	12.48	532,552	12.47