NYSE : CLB
Core Laboratories Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 10.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 477.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Core Laboratories Inc. (CLB) closed at 10.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.36 | 10.79 | 10.22 | 10.64 | 880,173 | +2.31% |
| 2026-10-29 | 10.05 | 10.475 | 9.91 | 10.4 | 1,036,387 | -0.86% |
| 2026-10-28 | 10.38 | 10.61 | 10.256 | 10.49 | 976,984 | +1.55% |
| 2026-10-27 | 10.22 | 10.34 | 10.04 | 10.33 | 890,902 | +1.08% |
| 2026-10-26 | 9.8 | 10.35 | 9.8 | 10.22 | 526,976 | +3.13% |
| 2026-10-23 | 9.42 | 10 | 9.41 | 9.91 | 1,019,460 | +5.43% |
| 2026-10-22 | 10.08 | 10.08 | 9.13 | 9.4 | 1,010,307 | -7.21% |
| 2026-10-21 | 10.08 | 10.25 | 10.08 | 10.13 | 496,750 | +0.70% |
| 2026-10-20 | 10.24 | 10.35 | 9.95 | 10.06 | 376,519 | -0.89% |
| 2026-10-19 | 9.94 | 10.19 | 9.935 | 10.15 | 466,442 | +1.50% |
| 2026-10-16 | 9.92 | 10.095 | 9.88 | 10 | 385,000 | +2.25% |
| 2026-10-15 | 9.7 | 9.79 | 9.475 | 9.78 | 802,006 | +0.10% |
| 2026-10-14 | 10.16 | 10.22 | 9.725 | 9.77 | 694,506 | -3.84% |
| 2026-10-13 | 10.09 | 10.26 | 10.05 | 10.16 | 706,292 | +1.50% |
| 2026-10-12 | 10.26 | 10.28 | 9.93 | 10.01 | 419,292 | -0.79% |
| 2026-10-09 | 10.14 | 10.26 | 10.062 | 10.09 | 370,378 | -0.69% |
| 2026-10-08 | 10.17 | 10.215 | 10.02 | 10.16 | 514,482 | +0.49% |
| 2026-10-07 | 10.25 | 10.325 | 9.975 | 10.11 | 553,298 | -1.84% |
| 2026-10-06 | 10.51 | 10.61 | 10.16 | 10.3 | 574,640 | -2.00% |
| 2026-10-05 | 9.96 | 10.735 | 9.88 | 10.51 | 990,555 | +5.95% |
| 2026-10-02 | 9.77 | 10.175 | 9.735 | 9.92 | 623,887 | +1.64% |
| 2026-10-01 | 9.74 | 9.915 | 9.66 | 9.76 | 774,334 | +0.62% |
| 2026-09-30 | 9.73 | 9.89 | 9.63 | 9.7 | 751,103 | -0.10% |
| 2026-09-29 | 9.88 | 9.95 | 9.65 | 9.71 | 866,062 | -3.19% |
| 2026-09-28 | 10.47 | 10.525 | 10.01 | 10.03 | 614,878 | -3.46% |
| 2026-09-25 | 10.47 | 10.72 | 10.38 | 10.39 | 811,408 | -0.95% |
| 2026-09-24 | 10.76 | 10.82 | 10.45 | 10.49 | 617,132 | -1.32% |
| 2026-09-23 | 10.93 | 10.99 | 10.63 | 10.63 | 618,007 | -2.83% |
| 2026-09-22 | 11.07 | 11.31 | 10.72 | 10.94 | 661,681 | +0.00% |
| 2026-09-21 | 11.19 | 11.25 | 10.84 | 10.94 | 632,473 | -2.76% |
| 2026-09-18 | 11.37 | 11.65 | 11.17 | 11.25 | 898,166 | -1.32% |
| 2026-09-17 | 11.58 | 11.64 | 11.39 | 11.4 | 601,017 | -0.44% |
| 2026-09-16 | 12.28 | 12.36 | 11.31 | 11.45 | 442,520 | -6.61% |
| 2026-09-15 | 12.31 | 12.56 | 12.235 | 12.26 | 445,092 | +0.33% |
| 2026-09-14 | 12.48 | 12.48 | 11.93 | 12.22 | 459,985 | -2.24% |
| 2026-09-11 | 12.59 | 12.71 | 12.37 | 12.5 | 328,765 | -0.24% |
| 2026-09-10 | 12.69 | 12.69 | 12.22 | 12.53 | 344,664 | -0.71% |
| 2026-09-09 | 12.66 | 12.76 | 12.42 | 12.62 | 414,096 | +1.20% |
| 2026-09-08 | 12.78 | 12.94 | 12.47 | 12.47 | 380,415 | -0.56% |
| 2026-09-04 | 12.33 | 12.54 | 11.483 | 12.54 | 327,073 | +0.08% |
| 2026-09-03 | 12.55 | 12.72 | 12.47 | 12.53 | 384,768 | +0.32% |
| 2026-09-02 | 12.2 | 12.613 | 12.17 | 12.49 | 409,686 | +0.81% |
| 2026-09-01 | 12.48 | 12.61 | 12.28 | 12.39 | 418,191 | -0.32% |
| 2026-08-31 | 12.6 | 12.855 | 12.375 | 12.43 | 579,493 | +0.57% |
| 2026-08-28 | 12.33 | 12.43 | 12.25 | 12.36 | 267,969 | +0.57% |
| 2026-08-27 | 11.95 | 12.46 | 11.75 | 12.29 | 381,362 | +2.50% |
| 2026-08-26 | 12.01 | 12.115 | 11.78 | 11.99 | 395,426 | -0.58% |
| 2026-08-25 | 11.98 | 12.165 | 11.81 | 12.06 | 446,219 | +0.08% |
| 2026-08-24 | 12.45 | 12.45 | 11.955 | 12.05 | 377,847 | -3.75% |
| 2026-08-21 | 12.38 | 12.619 | 12.31 | 12.52 | 354,703 | +1.87% |
| 2026-08-20 | 12.72 | 12.86 | 12.29 | 12.29 | 585,625 | -2.85% |
| 2026-08-19 | 12.7 | 12.83 | 12.53 | 12.65 | 421,464 | +1.04% |
| 2026-08-18 | 12.63 | 12.63 | 12.24 | 12.52 | 541,345 | -0.79% |
| 2026-08-17 | 12.57 | 12.76 | 12.45 | 12.62 | 316,917 | +1.37% |
| 2026-08-14 | 12.4 | 12.85 | 12.288 | 12.45 | 474,989 | +0.48% |
| 2026-08-13 | 12.27 | 12.77 | 12.1 | 12.39 | 740,564 | -0.48% |
| 2026-08-12 | 12.24 | 12.52 | 12.11 | 12.45 | 562,649 | +0.16% |
| 2026-08-11 | 12.18 | 12.52 | 12.135 | 12.43 | 466,804 | +1.72% |
| 2026-08-10 | 11.37 | 12.23 | 11.37 | 12.22 | 622,655 | +7.76% |
| 2026-08-07 | 11.07 | 11.417 | 11.07 | 11.35 | 387,962 | +1.52% |
| 2026-08-06 | 11.07 | 11.43 | 10.98 | 11.18 | 429,247 | +2.10% |
| 2026-08-05 | 11.24 | 11.25 | 10.79 | 10.95 | 541,091 | -2.41% |
| 2026-08-04 | 10.63 | 11.29 | 10.32 | 11.22 | 651,427 | +4.76% |
| 2026-08-03 | 10.5 | 10.755 | 10.41 | 10.71 | 635,920 | +0.66% |
| 2026-07-31 | 10.5 | 10.9 | 10.22 | 10.64 | 774,822 | +2.80% |
| 2026-07-30 | 10.44 | 10.53 | 9.95 | 10.35 | 1,113,774 | +4.86% |
| 2026-07-29 | 11.11 | 11.11 | 9.79 | 9.87 | 1,604,276 | -7.67% |
| 2026-07-28 | 11.4 | 11.41 | 10.635 | 10.69 | 637,336 | -4.81% |
| 2026-07-27 | 11.51 | 11.71 | 11.185 | 11.23 | 609,492 | -3.77% |
| 2026-07-24 | 11.94 | 12.165 | 11.57 | 11.67 | 856,022 | -1.10% |
| 2026-07-23 | 12.09 | 12.27 | 11.685 | 11.8 | 790,238 | -1.34% |
| 2026-07-22 | 11.62 | 12.21 | 11.28 | 11.96 | 931,156 | +4.82% |
| 2026-07-21 | 11.1 | 11.54 | 11.01 | 11.41 | 813,035 | +1.97% |
| 2026-07-20 | 11.23 | 11.4 | 11.02 | 11.19 | 792,527 | -1.32% |
| 2026-07-17 | 11.49 | 11.515 | 11.18 | 11.34 | 579,385 | -1.31% |
| 2026-07-16 | 11.44 | 11.5 | 11.29 | 11.49 | 518,078 | +1.14% |
| 2026-07-15 | 11.48 | 11.665 | 11.06 | 11.36 | 615,555 | -1.65% |
| 2026-07-14 | 11.51 | 11.57 | 11.11 | 11.55 | 574,985 | +0.87% |
| 2026-07-13 | 11.24 | 11.785 | 11.19 | 11.45 | 927,056 | +3.15% |
| 2026-07-10 | 11.04 | 11.16 | 10.9 | 11.1 | 907,985 | +1.00% |
| 2026-07-09 | 10.98 | 11.01 | 10.65 | 10.99 | 963,324 | -1.43% |
| 2026-07-08 | 10.98 | 11.32 | 10.935 | 11.15 | 940,478 | +2.39% |
| 2026-07-07 | 11.11 | 11.37 | 10.8 | 10.89 | 1,012,145 | -1.80% |
| 2026-07-06 | 11.46 | 11.52 | 10.76 | 11.09 | 904,134 | -3.23% |
| 2026-07-02 | 11.68 | 11.84 | 11.43 | 11.46 | 1,092,223 | -0.95% |
| 2026-07-01 | 11.62 | 12.27 | 11.46 | 11.57 | 8,217,301 | -0.69% |
| 2026-06-30 | 11 | 11.66 | 10.96 | 11.65 | 1,022,910 | +6.68% |
| 2026-06-29 | 11.01 | 11.1 | 10.72 | 10.92 | 1,537,878 | -0.91% |
| 2026-06-26 | 10.76 | 11.03 | 10.57 | 11.02 | 1,520,100 | +0.92% |
| 2026-06-25 | 10.82 | 11.1 | 10.51 | 10.92 | 799,233 | +1.87% |
| 2026-06-24 | 11.5 | 11.52 | 10.71 | 10.72 | 1,135,134 | -7.90% |
| 2026-06-23 | 11.77 | 11.85 | 11.55 | 11.64 | 689,450 | -1.10% |
| 2026-06-22 | 11.59 | 11.83 | 11.51 | 11.77 | 752,696 | +0.68% |
| 2026-06-18 | 11.44 | 11.77 | 11.205 | 11.69 | 1,403,703 | +2.27% |
| 2026-06-17 | 12.19 | 12.255 | 11.38 | 11.43 | 769,465 | -6.23% |
| 2026-06-16 | 12.63 | 12.735 | 12.07 | 12.19 | 692,651 | -4.17% |
| 2026-06-15 | 12.89 | 13.16 | 12.71 | 12.72 | 618,365 | -3.34% |
| 2026-06-12 | 13.11 | 13.385 | 13.11 | 13.16 | 482,558 | -0.68% |
| 2026-06-11 | 13.6 | 13.705 | 13.18 | 13.25 | 607,851 | -1.27% |
| 2026-06-10 | 13.47 | 13.95 | 13.34 | 13.42 | 618,876 | +1.13% |
| 2026-06-09 | 13.3 | 13.41 | 12.815 | 13.27 | 870,205 | -1.19% |
| 2026-06-08 | 13.13 | 13.58 | 13.13 | 13.43 | 714,032 | +3.87% |
| 2026-06-05 | 13.71 | 13.745 | 12.775 | 12.93 | 372,790 | -5.34% |
| 2026-06-04 | 13.41 | 13.837 | 13.33 | 13.66 | 369,060 | +2.25% |
| 2026-06-03 | 13.74 | 13.74 | 13.09 | 13.36 | 587,594 | -1.76% |
| 2026-06-02 | 13.87 | 14.22 | 13.6 | 13.6 | 505,509 | -1.95% |
| 2026-06-01 | 13.88 | 14.05 | 13.67 | 13.87 | 610,592 | +1.46% |
| 2026-05-29 | 13.9 | 14.06 | 13.385 | 13.67 | 499,194 | -1.94% |
| 2026-05-28 | 14.23 | 14.23 | 13.6 | 13.94 | 673,678 | -0.57% |
| 2026-05-27 | 14.59 | 14.59 | 13.97 | 14.02 | 366,969 | -3.58% |
| 2026-05-26 | 14.21 | 14.66 | 14 | 14.54 | 510,568 | +2.25% |
| 2026-05-22 | 14.32 | 14.59 | 14.08 | 14.22 | 480,024 | -1.93% |
| 2026-05-21 | 14.185 | 14.52 | 13.77 | 14.5 | 997,885 | +5.45% |
| 2026-05-20 | 13.64 | 13.9 | 13.61 | 13.75 | 272,751 | +0.22% |
| 2026-05-19 | 13.76 | 14.1 | 13.47 | 13.72 | 399,919 | +1.18% |
| 2026-05-18 | 13.02 | 14.02 | 12.86 | 13.56 | 381,644 | +3.75% |
| 2026-05-15 | 13.4 | 13.7 | 12.99 | 13.07 | 459,168 | -2.97% |
| 2026-05-14 | 13.14 | 13.7 | 13.14 | 13.47 | 422,883 | +2.59% |
| 2026-05-13 | 13.18 | 13.45 | 12.86 | 13.13 | 664,423 | -0.38% |
| 2026-05-12 | 13.45 | 13.505 | 13.02 | 13.18 | 407,113 | -0.90% |