5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-13.78%
3 MONTH PERFORMANCE
-27.27%
6 MONTH PERFORMANCE
-49.36%
YEAR-TO-DATE PERFORMANCE
-38.53%
1 YEAR PERFORMANCE
-43.22%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $10.99 | $10.65 (-3.09%) | $11.01 | $10.57 | 324.68 K | $512.63 M |
| 05/30/2025 | $10.91 | $10.75 (-1.47%) | $10.95 | $10.56 | 583.22 K | $502.81 M |
| 05/29/2025 | $10.88 | $11.03 (1.38%) | $11.08 | $10.82 | 222.30 K | $515.91 M |
| 05/28/2025 | $11.32 | $10.81 (-4.51%) | $11.32 | $10.79 | 257.60 K | $505.62 M |
| 05/27/2025 | $10.95 | $11.23 (2.56%) | $11.27 | $10.73 | 400.00 K | $525.26 M |
| 05/23/2025 | $10.65 | $10.85 (1.88%) | $10.97 | $10.60 | 434.70 K | $507.49 M |
| 05/22/2025 | $11.00 | $10.92 (-0.73%) | $11.05 | $10.74 | 560.20 K | $510.76 M |
| 05/21/2025 | $11.30 | $11.12 (-1.59%) | $11.43 | $11.09 | 285.33 K | $520.12 M |
| 05/20/2025 | $11.61 | $11.45 (-1.38%) | $11.69 | $11.39 | 286.10 K | $535.55 M |
| 05/19/2025 | $11.70 | $11.61 (-0.77%) | $11.75 | $11.50 | 225.04 K | $543.03 M |
| 05/16/2025 | $11.90 | $11.85 (-0.42%) | $11.98 | $11.63 | 298.43 K | $554.26 M |
| 05/15/2025 | $11.92 | $11.87 (-0.42%) | $12.17 | $11.38 | 356.05 K | $555.20 M |
| 05/14/2025 | $12.21 | $12.18 (-0.25%) | $12.58 | $12.17 | 497.60 K | $569.70 M |
| 05/13/2025 | $12.03 | $12.46 (3.57%) | $12.57 | $12.03 | 462.80 K | $582.79 M |
| 05/12/2025 | $12.37 | $12.06 (-2.51%) | $12.50 | $11.86 | 471.40 K | $564.08 M |
| 05/09/2025 | $11.38 | $11.61 (2.02%) | $11.88 | $11.35 | 1.21 M | $543.03 M |
| 05/08/2025 | $11.80 | $11.10 (-5.93%) | $11.90 | $11.07 | 1.32 M | $519.18 M |
| 05/07/2025 | $11.92 | $11.60 (-2.68%) | $11.92 | $11.49 | 282.70 K | $542.57 M |
| 05/06/2025 | $12.16 | $11.79 (-3.04%) | $12.16 | $11.77 | 236.50 K | $551.45 M |
| 05/05/2025 | $12.06 | $12.05 (-0.08%) | $12.45 | $12.03 | 362.40 K | $563.61 M |
| 05/02/2025 | $11.87 | $12.34 (3.96%) | $12.36 | $11.83 | 337.23 K | $577.18 M |
| 05/01/2025 | $11.33 | $11.68 (3.09%) | $11.98 | $11.33 | 548.40 K | $546.31 M |
| 04/30/2025 | $11.54 | $11.37 (-1.47%) | $11.60 | $11.04 | 898.00 K | $531.81 M |
| 04/29/2025 | $11.30 | $11.72 (3.72%) | $11.82 | $11.15 | 551.40 K | $548.18 M |
| 04/28/2025 | $11.74 | $11.30 (-3.75%) | $11.91 | $11.12 | 478.23 K | $528.53 M |
| 04/25/2025 | $11.39 | $11.86 (4.13%) | $11.95 | $11.25 | 761.20 K | $554.73 M |
| 04/24/2025 | $12.50 | $11.61 (-7.12%) | $13.20 | $11.52 | 663.15 K | $543.03 M |
| 04/23/2025 | $12.77 | $12.07 (-5.48%) | $13.10 | $11.80 | 730.44 K | $564.55 M |
| 04/22/2025 | $12.26 | $12.44 (1.47%) | $12.59 | $11.91 | 634.23 K | $581.86 M |
| 04/21/2025 | $12.38 | $12.26 (-0.97%) | $12.45 | $11.99 | 593.04 K | $573.44 M |
| 04/17/2025 | $12.46 | $12.62 (1.28%) | $12.75 | $12.07 | 835.70 K | $602.90 M |
| 04/16/2025 | $12.08 | $12.32 (1.99%) | $12.46 | $12.08 | 520.51 K | $588.56 M |
| 04/15/2025 | $12.08 | $11.99 (-0.75%) | $12.43 | $11.92 | 520.70 K | $572.80 M |
| 04/14/2025 | $12.37 | $12.15 (-1.78%) | $12.37 | $11.86 | 581.70 K | $580.44 M |
| 04/11/2025 | $11.86 | $12.18 (2.7%) | $12.23 | $11.25 | 858.30 K | $581.88 M |
| 04/10/2025 | $12.09 | $11.89 (-1.65%) | $12.14 | $11.43 | 926.70 K | $568.02 M |
| 04/09/2025 | $10.32 | $12.73 (23.35%) | $12.98 | $10.14 | 842.13 K | $608.15 M |
| 04/08/2025 | $12.15 | $10.60 (-12.76%) | $12.15 | $10.33 | 662.60 K | $506.39 M |
| 04/07/2025 | $11.60 | $11.73 (1.12%) | $12.18 | $11.05 | 837.79 K | $560.38 M |
| 04/04/2025 | $12.75 | $12.02 (-5.73%) | $12.96 | $11.49 | 699.24 K | $574.23 M |
| 04/03/2025 | $14.00 | $13.44 (-4%) | $14.23 | $12.77 | 694.09 K | $642.07 M |
| 04/02/2025 | $14.79 | $14.92 (0.88%) | $15.04 | $14.61 | 443.68 K | $712.77 M |
| 04/01/2025 | $14.84 | $14.98 (0.94%) | $15.18 | $14.68 | 266.66 K | $715.64 M |
| 03/31/2025 | $15.14 | $14.99 (-0.99%) | $15.23 | $14.92 | 331.70 K | $716.12 M |
| 03/28/2025 | $15.39 | $15.33 (-0.39%) | $15.50 | $14.99 | 259.00 K | $732.36 M |
| 03/27/2025 | $15.45 | $15.52 (0.45%) | $15.56 | $15.25 | 456.80 K | $741.44 M |
| 03/26/2025 | $15.67 | $15.39 (-1.79%) | $15.85 | $15.38 | 211.79 K | $735.23 M |
| 03/25/2025 | $15.51 | $15.54 (0.19%) | $15.92 | $15.47 | 240.73 K | $742.39 M |
| 03/24/2025 | $15.58 | $15.56 (-0.13%) | $15.80 | $15.39 | 222.73 K | $743.35 M |
| 03/21/2025 | $15.21 | $15.33 (0.79%) | $15.53 | $15.16 | 809.31 K | $732.36 M |
| 03/20/2025 | $15.34 | $15.40 (0.39%) | $15.59 | $15.21 | 193.24 K | $735.70 M |
| 03/19/2025 | $15.46 | $15.38 (-0.52%) | $15.55 | $15.24 | 215.59 K | $734.75 M |
| 03/18/2025 | $15.01 | $15.19 (1.2%) | $15.30 | $14.92 | 310.17 K | $725.67 M |
| 03/17/2025 | $15.10 | $14.89 (-1.39%) | $15.52 | $14.87 | 325.23 K | $711.34 M |
| 03/14/2025 | $14.93 | $15.23 (2.01%) | $15.45 | $14.79 | 337.27 K | $727.58 M |
| 03/13/2025 | $15.05 | $14.70 (-2.33%) | $15.46 | $14.42 | 316.25 K | $702.26 M |
| 03/12/2025 | $15.04 | $15.08 (0.27%) | $15.42 | $14.75 | 411.92 K | $720.42 M |
| 03/11/2025 | $15.09 | $14.62 (-3.11%) | $15.25 | $14.47 | 425.17 K | $698.44 M |
| 03/10/2025 | $14.73 | $14.85 (0.81%) | $15.33 | $14.63 | 508.09 K | $709.43 M |
| 03/07/2025 | $14.16 | $14.85 (4.87%) | $15.00 | $14.12 | 404.49 K | $709.43 M |
| 03/06/2025 | $13.57 | $14.09 (3.83%) | $14.21 | $13.51 | 364.09 K | $673.12 M |
| 03/05/2025 | $13.63 | $13.70 (0.51%) | $13.84 | $12.95 | 729.77 K | $654.49 M |
| 03/04/2025 | $13.65 | $13.81 (1.17%) | $14.19 | $13.43 | 557.41 K | $659.75 M |
| 03/03/2025 | $14.62 | $13.94 (-4.65%) | $14.84 | $13.71 | 488.23 K | $665.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
