Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.86	11.98	11.60	11.74	11.74	-0.51%	1,662,082
Jun 26, 2025	11.43	11.84	11.36	11.80	11.80	3.78%	457,854
Jun 25, 2025	11.62	11.77	11.31	11.37	11.37	-1.98%	349,368
Jun 24, 2025	11.46	11.84	11.40	11.60	11.60	-0.34%	642,370
Jun 23, 2025	12.52	12.57	11.58	11.64	11.64	-6.20%	846,584
Jun 20, 2025	12.64	12.78	12.39	12.41	12.41	-1.35%	822,040
Jun 18, 2025	12.58	12.86	12.52	12.58	12.58	-0.55%	737,662
Jun 17, 2025	12.26	13.05	12.07	12.65	12.65	4.37%	904,136
Jun 16, 2025	12.09	12.14	11.78	12.12	12.12	0.41%	473,497
Jun 13, 2025	12.28	12.36	11.81	12.07	12.07	0.58%	332,241
Jun 12, 2025	12.09	12.20	11.87	12.00	12.00	-2.12%	276,998
Jun 11, 2025	12.16	12.45	11.93	12.26	12.26	1.83%	423,894
Jun 10, 2025	11.84	12.40	11.72	12.04	12.04	3.17%	250,209
Jun 9, 2025	11.34	11.82	11.23	11.67	11.67	4.38%	349,194
Jun 6, 2025	11.21	11.47	11.16	11.18	11.18	1.91%	225,570
Jun 5, 2025	11.17	11.20	10.85	10.97	10.97	-1.08%	348,551
Jun 4, 2025	11.48	11.62	10.96	11.09	11.09	-3.31%	444,961
Jun 3, 2025	10.69	11.63	10.51	11.47	11.47	7.70%	388,964
Jun 2, 2025	10.99	11.01	10.57	10.65	10.65	-0.93%	324,680
May 30, 2025	10.91	10.95	10.56	10.75	10.75	-2.54%	583,220
May 29, 2025	10.88	11.08	10.82	11.03	11.03	2.04%	222,252
May 28, 2025	11.32	11.32	10.79	10.81	10.81	-3.74%	257,558
May 27, 2025	10.95	11.27	10.73	11.23	11.23	3.50%	399,998
May 23, 2025	10.65	10.97	10.60	10.85	10.85	-0.64%	434,650
May 22, 2025	11.00	11.05	10.74	10.92	10.92	-1.80%	560,156
May 21, 2025	11.30	11.43	11.09	11.12	11.12	-2.88%	285,334
May 20, 2025	11.61	11.69	11.39	11.45	11.45	-1.38%	286,065
May 19, 2025	11.70	11.75	11.50	11.61	11.61	-2.03%	225,035
May 16, 2025	11.90	11.98	11.63	11.85	11.85	-0.17%	298,429
May 15, 2025	11.92	12.17	11.38	11.87	11.87	-2.55%	356,048
May 14, 2025	12.21	12.58	12.17	12.18	12.18	-2.25%	497,591
May 13, 2025	12.03	12.57	12.03	12.46	12.46	3.32%	462,774
May 12, 2025	12.37	12.50	11.86	12.06	12.06	3.88%	471,389
May 9, 2025	11.38	11.88	11.35	11.61	11.61	4.59%	1,207,037
May 8, 2025	11.80	11.90	11.07	11.10	11.10	-4.31%	1,321,054
May 7, 2025	11.92	11.92	11.49	11.60	11.60	-1.61%	282,675
May 6, 2025	12.16	12.16	11.77	11.79	11.79	-2.16%	236,469
May 5, 2025	12.06	12.45	12.03	12.05	12.05	-2.35%	362,383
May 2, 2025	11.87	12.36	11.83	12.34	12.33	5.65%	337,225
May 1, 2025	11.33	11.98	11.33	11.68	11.67	2.73%	548,374
Apr 30, 2025	11.54	11.60	11.04	11.37	11.36	-2.99%	897,991
Apr 29, 2025	11.30	11.82	11.15	11.72	11.71	3.72%	551,388
Apr 28, 2025	11.74	11.91	11.12	11.30	11.29	-4.72%	478,231
Apr 25, 2025	11.39	11.95	11.25	11.86	11.85	2.15%	761,165
Apr 24, 2025	12.50	13.20	11.52	11.61	11.60	-3.81%	663,146
Apr 23, 2025	12.77	13.10	11.80	12.07	12.06	-2.97%	730,440
Apr 22, 2025	12.26	12.59	11.91	12.44	12.43	1.47%	634,229
Apr 21, 2025	12.38	12.45	11.99	12.26	12.25	-2.85%	593,038
Apr 17, 2025	12.46	12.75	12.07	12.62	12.61	2.44%	835,655
Apr 16, 2025	12.08	12.46	12.08	12.32	12.31	2.75%	520,512