Get the Stockscreener App
14.22
1.93%
-0.28
Core Laboratories Inc Stock (CLB) Price History
The historical daily chart and data for Core Laboratories Inc stock (CLB), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $14.22.
- Core Laboratories Inc all-time high stock price is $221.00, occurred on April 17, 2014.
- The lowest Core Laboratories Inc stock price recorded was $6.68 on March 18, 2020. Since then, Core Laboratories Inc's stock price has risen over 112.87% to $14.22 now.
- The 52-week high stock price for CLB is $20.36, representing a 43.18% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for CLB is $9.72, indicating a -31.65% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Core Laboratories Inc (CLB) stock in the beginning of 2025 was $24.43. The stock closed the year at $20.27, a loss of over -17.03% for the year.
The table below shows more information about CLB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $14.59 | $14.08 | $0.51 | 480,024.0 | -1.93% |
| May 21, 2026 | $14.52 | $13.77 | $0.75 | 997,885.0 | +5.45% |
| May 20, 2026 | $13.90 | $13.61 | $0.29 | 271,812.0 | +0.22% |
| May 19, 2026 | $14.10 | $13.47 | $0.63 | 399,919.0 | +1.18% |
| May 18, 2026 | $14.02 | $12.86 | $1.16 | 381,444.0 | +3.75% |
| May 15, 2026 | $13.70 | $12.99 | $0.71 | 459,162.0 | -2.97% |
| May 14, 2026 | $13.70 | $13.14 | $0.56 | 422,882.0 | +2.59% |
| May 13, 2026 | $13.45 | $12.86 | $0.59 | 664,323.0 | -0.38% |
| May 12, 2026 | $13.51 | $13.02 | $0.485 | 406,863.0 | -0.90% |
| May 11, 2026 | $13.40 | $13.09 | $0.31 | 392,299.0 | +1.29% |
| May 08, 2026 | $13.59 | $13.11 | $0.48 | 486,716.0 | -2.38% |
| May 07, 2026 | $13.74 | $13.05 | $0.69 | 542,619.0 | -1.61% |
| May 06, 2026 | $14.16 | $13.61 | $0.55 | 472,711.0 | -3.94% |
| May 05, 2026 | $14.51 | $13.71 | $0.80 | 560,936.0 | +3.27% |
| May 04, 2026 | $14.18 | $13.39 | $0.79 | 650,204.0 | -2.06% |
| May 01, 2026 | $14.49 | $13.45 | $1.04 | 1,010,084.0 | -3.96% |
| Apr 30, 2026 | $16.12 | $14.20 | $1.92 | 1,613,703.0 | -15.32% |
| Apr 29, 2026 | $17.30 | $16.58 | $0.72 | 512,322.0 | +3.16% |
| Apr 28, 2026 | $17.68 | $16.68 | $1.00 | 318,331.0 | -3.01% |
| Apr 27, 2026 | $17.95 | $17.29 | $0.66 | 273,196.0 | -0.92% |
Core Laboratories Inc Stock (CLB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Core Laboratories Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Core Laboratories Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Core Laboratories Inc Stock (CLB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.59 | $12.86 | $1.73 | 9,079,907.0 | -2.94% |
| Apr, 2026 | $17.95 | $14.20 | $3.75 | 8,078,896.0 | -12.75% |
| Mar, 2026 | $18.00 | $15.30 | $2.70 | 9,098,927.0 | -4.55% |
| Feb, 2026 | $20.05 | $16.92 | $3.13 | 8,341,777.0 | -9.98% |
| Jan, 2026 | $20.36 | $15.93 | $4.43 | 7,058,558.0 | +21.90% |
Core Laboratories Inc Stock (CLB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.24 | $15.00 | $2.24 | 7,454,602.0 | +6.75% |
| Nov, 2025 | $16.55 | $13.72 | $2.83 | 9,422,681.0 | -5.27% |
| Oct, 2025 | $17.46 | $10.29 | $7.17 | 15,572,610.0 | +28.96% |
| Sep, 2025 | $13.21 | $11.23 | $1.98 | 12,448,780.0 | +7.38% |
| Aug, 2025 | $11.54 | $9.72 | $1.82 | 9,587,322.0 | +5.21% |
| Jul, 2025 | $13.79 | $10.83 | $2.96 | 10,472,476.0 | -5.03% |
| Jun, 2025 | $13.05 | $10.51 | $2.54 | 10,812,119.0 | +7.16% |
| May, 2025 | $12.58 | $10.56 | $2.02 | 9,632,228.0 | -5.45% |
| Apr, 2025 | $15.18 | $10.14 | $5.04 | 13,998,295.0 | -24.15% |
| Mar, 2025 | $15.92 | $12.95 | $2.97 | 7,557,230.0 | +2.46% |
| Feb, 2025 | $18.23 | $14.46 | $3.77 | 5,931,602.0 | -13.79% |
| Jan, 2025 | $20.82 | $16.91 | $3.90 | 5,701,323.0 | -1.96% |
Core Laboratories Inc Stock (CLB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.20 | $16.53 | $4.67 | 6,009,030.0 | -16.12% |
| Nov, 2024 | $21.83 | $18.75 | $3.08 | 5,231,755.0 | +7.67% |
| Oct, 2024 | $20.48 | $16.96 | $3.52 | 7,273,301.0 | +2.00% |
| Sep, 2024 | $19.62 | $16.39 | $3.23 | 6,600,460.0 | -5.27% |
| Aug, 2024 | $24.45 | $18.05 | $6.40 | 9,489,356.0 | -20.13% |
| Jul, 2024 | $25.13 | $19.84 | $5.29 | 10,309,459.0 | +20.70% |
| Jun, 2024 | $20.39 | $17.48 | $2.91 | 9,119,368.0 | +8.27% |
| May, 2024 | $18.97 | $15.62 | $3.35 | 7,164,302.0 | +18.61% |
| Apr, 2024 | $18.22 | $15.70 | $2.52 | 8,494,149.0 | -7.49% |
| Mar, 2024 | $17.34 | $15.18 | $2.16 | 7,224,524.0 | +14.09% |
| Feb, 2024 | $16.97 | $13.82 | $3.15 | 10,886,386.0 | -5.07% |
| Jan, 2024 | $18.19 | $14.91 | $3.28 | 11,811,861.0 | -10.70% |
3.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):