Core Laboratories Inc. Common Stock (CLB)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	12.36	12.67	12.29	12.62	589,237	12.62
9/04/2025	11.86	12.61	11.80	12.48	532,552	12.48
9/03/2025	11.63	11.92	11.63	11.79	666,021	11.79
9/02/2025	11.50	11.77	11.23	11.74	562,043	11.74
8/29/2025	11.29	11.54	11.11	11.51	376,859	11.51
8/28/2025	11.30	11.34	11.00	11.32	380,480	11.32
8/27/2025	11.08	11.51	11.08	11.14	449,178	11.14
8/26/2025	10.98	11.15	10.83	11.12	605,003	11.12
8/25/2025	11.09	11.20	10.98	11.09	340,885	11.09
8/22/2025	10.58	11.20	10.58	11.17	509,936	11.17
8/21/2025	10.34	10.52	10.15	10.46	340,351	10.46
8/20/2025	10.40	10.46	10.20	10.34	242,340	10.34
8/19/2025	10.53	10.69	10.29	10.43	303,686	10.43
8/18/2025	10.46	10.72	10.30	10.50	422,946	10.50
8/15/2025	10.61	10.71	10.40	10.44	427,494	10.44
8/14/2025	10.58	10.65	10.23	10.60	499,628	10.60
8/13/2025	10.44	10.80	10.37	10.74	563,946	10.74
8/12/2025	9.84	10.47	9.79	10.43	546,394	10.43
8/11/2025	10.23	10.30	9.72	9.74	438,147	9.74
8/08/2025	10.40	10.48	10.15	10.22	324,354	10.22
8/07/2025	10.38	10.62	10.15	10.27	545,807	10.27
8/06/2025	10.64	10.91	10.28	10.29	661,314	10.29
8/05/2025	10.63	10.88	10.47	10.74	463,572	10.74
8/04/2025	10.51	10.65	10.37	10.56	656,672	10.56
8/01/2025	10.75	10.77	10.26	10.53	581,606	10.52
7/31/2025	11.00	11.21	10.83	10.94	454,865	10.93
7/30/2025	11.53	11.72	11.09	11.14	446,021	11.13
7/29/2025	11.98	12.01	11.58	11.58	456,855	11.57
7/28/2025	11.86	12.29	11.74	11.95	440,729	11.94
7/25/2025	13.29	13.48	11.72	11.73	815,135	11.72
7/24/2025	13.24	13.79	12.76	13.36	1,000,370	13.35
7/23/2025	11.94	12.98	11.94	12.62	889,552	12.61
7/22/2025	11.43	12.03	11.43	11.77	543,709	11.76
7/21/2025	11.57	11.73	11.40	11.42	291,178	11.41
7/18/2025	11.81	11.86	11.33	11.40	298,756	11.39
7/17/2025	11.24	11.77	11.18	11.65	435,635	11.64
7/16/2025	11.47	11.73	11.24	11.32	313,780	11.31
7/15/2025	12.54	12.54	11.67	11.68	269,155	11.67
7/14/2025	12.70	12.79	12.31	12.44	230,637	12.43
7/11/2025	12.79	13.21	12.79	12.86	247,183	12.85
7/10/2025	12.50	13.04	12.37	12.94	281,672	12.93
7/09/2025	12.66	12.84	12.47	12.57	251,731	12.56
7/08/2025	12.38	13.19	12.22	12.78	477,385	12.77
7/07/2025	12.50	12.94	12.10	12.23	459,013	12.22
7/03/2025	12.85	12.97	12.63	12.79	337,429	12.78
7/02/2025	12.24	12.98	11.88	12.90	976,491	12.89
7/01/2025	11.57	12.21	11.28	11.95	925,246	11.94
6/30/2025	11.74	11.79	11.51	11.52	554,605	11.51
6/27/2025	11.86	11.98	11.60	11.74	1,662,082	11.73
6/26/2025	11.43	11.84	11.36	11.80	457,854	11.79
6/25/2025	11.62	11.77	11.31	11.37	349,368	11.36
6/24/2025	11.46	11.84	11.40	11.60	642,370	11.59
6/23/2025	12.52	12.57	11.57	11.64	846,584	11.63
6/20/2025	12.64	12.78	12.39	12.41	822,040	12.40
6/18/2025	12.58	12.86	12.52	12.58	737,662	12.57
6/17/2025	12.26	13.05	12.07	12.65	904,116	12.64
6/16/2025	12.09	12.14	11.78	12.12	473,497	12.11
6/13/2025	12.28	12.36	11.81	12.07	332,241	12.06
6/12/2025	12.09	12.20	11.87	12.00	276,998	11.99
6/11/2025	12.16	12.45	11.93	12.26	423,894	12.25
6/10/2025	11.84	12.40	11.72	12.04	250,209	12.03
6/09/2025	11.34	11.82	11.23	11.67	349,194	11.66
6/06/2025	11.21	11.47	11.16	11.18	225,570	11.17