Core Laboratories Stock Price History

NYSE: CLBEnergyOilfield Services/EquipmentUSD

10.09-0.07 (-0.69%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CLB price history at a glance

The price history for Core Laboratories (CLB) on this page begins on September 18, 1995, when the stock closed at $2.94; it most recently closed at $10.09 on October 5, 2026. The highest price in this record is $221.00, reached on April 14, 2014; the latest close is 95.4% below that peak. Across the 30 complete calendar years in the table, CLB finished higher in 16 and lower in 14. Its best year was 2006 (+116.8%) and its worst was 2001 (-49.3%).

Over roughly 31 years the share price changed +243.5%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, CLB has lost 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1995: $221.00
Date of high: Apr 14, 2014
Low since 1995: $2.38
Date of low: Oct 30, 1995
52-week high: $20.36
52-week low: $9.63
IPO year: 2023
Last close: $10.16

CLB returns

1 week

+4.10%

1 month

-18.52%

3 months

-7.55%

6 months

-38.83%

Year to date

-36.62%

1 year

-15.89%

3 years

-57.58%

5 years

-67.79%

CLB price return, excluding dividends.

CLB annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	18.97	10.09	20.36	9.63	-40.47%
2025	18.00	16.95	20.82	9.72	-9.60%
2024	17.49	18.75	25.13	13.82	+6.17%
2023	21.02	17.66	27.95	16.69	-12.88%
2022	26.18	20.27	35.83	13.19	-9.14%
2021	30.98	22.31	49.87	21.08	-15.84%
2020	40.23	26.51	41.61	6.68	-33.87%
2019	68.91	40.09	75.63	36.50	-36.31%
2018	115.91	62.95	130.34	56.72	-42.54%
2017	125.19	109.55	125.83	86.55	-8.74%
2016	97.19	120.04	135.49	84.50	+10.39%
2015	112.11	108.74	134.87	87.27	-8.86%
2014	188.30	119.31	221.00	109.88	-36.07%
2013	110.45	186.63	200.00	108.16	+66.84%
2012	109.80	111.86	143.21	94.72	-1.83%
2011	87.28	113.95	120.33	82.74	+27.96%
2010	62.63	89.05	92.10	57.38	+50.78%
2009	33.22	59.06	59.67	30.38	+82.59%
2008	59.40	32.35	73.24	24.26	-48.29%
2007	37.49	62.55	77.75	36.61	+54.43%
2006	20.84	40.50	46.38	18.66	+116.81%
2005	11.11	18.68	19.92	10.72	+60.00%
2004	8.25	11.68	12.91	7.87	+38.66%
2003	5.72	8.42	8.63	4.35	+43.56%
2002	6.49	5.87	7.93	3.95	-15.31%
2001	11.44	6.93	13.81	4.95	-49.29%
2000	10.22	13.66	15.69	7.84	+36.56%
1999	10.66	10.00	13.13	5.88	+4.58%
1998	7.50	9.56	15.13	5.81	+8.51%
1997	4.69	8.81	11.44	4.09	+110.45%
1996	3.19	4.19	4.38	2.44	+39.58%
1995*	2.94	3.00	3.44	2.38	+2.13%

* Partial year: the record begins after the start of 1995; return measured from the first available close.

2026 return is year to date.

CLB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.17	10.22	10.02	10.16	+0.49%	514.51K
Oct 7, 2026	10.25	10.33	9.98	10.11	-1.84%	553.30K
Oct 6, 2026	10.51	10.61	10.16	10.30	-2.00%	580.40K
Oct 5, 2026	9.96	10.74	9.88	10.51	+5.95%	1.06M
Oct 2, 2026	9.77	10.18	9.74	9.92	+1.64%	624.00K
Oct 1, 2026	9.74	9.92	9.66	9.76	+0.62%	781.60K
Sep 30, 2026	9.73	9.89	9.63	9.70	-0.10%	782.50K
Sep 29, 2026	9.88	9.95	9.65	9.71	-3.19%	866.30K
Sep 28, 2026	10.47	10.53	10.01	10.03	-3.46%	618.60K
Sep 25, 2026	10.47	10.72	10.38	10.39	-0.95%	884.90K
Sep 24, 2026	10.76	10.82	10.45	10.49	-1.32%	663.40K
Sep 23, 2026	10.93	10.99	10.63	10.63	-2.83%	644.40K
Sep 22, 2026	11.07	11.31	10.72	10.94	0.00%	691.30K
Sep 21, 2026	11.19	11.25	10.84	10.94	-2.76%	661.10K
Sep 18, 2026	11.37	11.65	11.17	11.25	-1.32%	902.00K
Sep 17, 2026	11.58	11.64	11.39	11.40	-0.44%	642.40K
Sep 16, 2026	12.28	12.36	11.31	11.45	-6.61%	504.80K
Sep 15, 2026	12.31	12.56	12.24	12.26	+0.33%	491.30K
Sep 14, 2026	12.48	12.48	11.93	12.22	-2.24%	477.10K
Sep 11, 2026	12.59	12.71	12.37	12.50	-0.24%	333.20K
Sep 10, 2026	12.69	12.69	12.22	12.53	-0.71%	350.20K
Sep 9, 2026	12.66	12.76	12.42	12.62	+1.20%	414.70K
Sep 8, 2026	12.78	12.94	12.47	12.47	-0.56%	394.70K
Sep 4, 2026	12.33	12.54	11.48	12.54	+0.08%	328.70K
Sep 3, 2026	12.55	12.72	12.47	12.53	+0.32%	431.10K
Sep 2, 2026	12.20	12.61	12.17	12.49	+0.81%	453.10K
Sep 1, 2026	12.48	12.61	12.28	12.39	-0.32%	598.70K
Aug 31, 2026	12.60	12.86	12.38	12.43	+0.57%	605.40K
Aug 28, 2026	12.33	12.43	12.25	12.36	+0.57%	268.00K
Aug 27, 2026	11.95	12.46	11.75	12.29	+2.50%	381.40K
Aug 26, 2026	12.01	12.12	11.78	11.99	-0.58%	395.40K
Aug 25, 2026	11.98	12.17	11.81	12.06	+0.08%	447.70K
Aug 24, 2026	12.45	12.45	11.96	12.05	-3.75%	377.80K
Aug 21, 2026	12.38	12.62	12.31	12.52	+1.87%	354.90K
Aug 20, 2026	12.72	12.86	12.29	12.29	-2.85%	586.30K
Aug 19, 2026	12.70	12.83	12.53	12.65	+1.04%	421.80K
Aug 18, 2026	12.63	12.63	12.24	12.52	-0.79%	541.30K
Aug 17, 2026	12.57	12.76	12.45	12.62	+1.37%	316.90K
Aug 14, 2026	12.40	12.85	12.29	12.45	+0.48%	475.00K
Aug 13, 2026	12.27	12.77	12.10	12.39	-0.48%	741.30K
Aug 12, 2026	12.24	12.52	12.11	12.45	+0.16%	737.60K
Aug 11, 2026	12.18	12.52	12.14	12.43	+1.72%	650.20K
Aug 10, 2026	11.37	12.23	11.37	12.22	+7.67%	624.20K
Aug 7, 2026	11.07	11.42	11.07	11.35	+1.52%	388.00K
Aug 6, 2026	11.07	11.43	10.98	11.18	+2.10%	429.20K
Aug 5, 2026	11.24	11.25	10.79	10.95	-2.41%	541.10K
Aug 4, 2026	10.63	11.29	10.32	11.22	+4.76%	651.40K
Aug 3, 2026	10.50	10.76	10.41	10.71	+0.66%	635.90K
Jul 31, 2026	10.50	10.90	10.22	10.64	+2.80%	774.80K
Jul 30, 2026	10.44	10.53	9.95	10.35	+4.86%	1.11M
Jul 29, 2026	11.11	11.11	9.79	9.87	-7.67%	1.60M
Jul 28, 2026	11.40	11.41	10.64	10.69	-4.81%	636.60K
Jul 27, 2026	11.51	11.71	11.19	11.23	-3.77%	609.50K
Jul 24, 2026	11.94	12.17	11.57	11.67	-1.10%	856.00K
Jul 23, 2026	12.09	12.27	11.69	11.80	-1.34%	790.20K
Jul 22, 2026	11.62	12.21	11.28	11.96	+4.82%	930.90K
Jul 21, 2026	11.10	11.54	11.01	11.41	+1.97%	813.00K
Jul 20, 2026	11.23	11.40	11.02	11.19	-1.32%	792.50K
Jul 17, 2026	11.49	11.52	11.18	11.34	-1.31%	579.40K
Jul 16, 2026	11.44	11.50	11.29	11.49	+1.14%	518.10K
Jul 15, 2026	11.48	11.67	11.06	11.36	-1.65%	615.50K
Jul 14, 2026	11.51	11.57	11.11	11.55	+0.87%	575.00K
Jul 13, 2026	11.24	11.79	11.19	11.45	+3.15%	926.70K
Jul 10, 2026	11.04	11.16	10.90	11.10	+1.00%	907.90K
Jul 9, 2026	10.98	11.01	10.65	10.99	-1.43%	963.30K
Jul 8, 2026	10.98	11.32	10.94	11.15	+2.39%	940.40K
Jul 7, 2026	11.11	11.37	10.80	10.89	-1.80%	1.01M
Jul 6, 2026	11.46	11.52	10.76	11.09	-3.23%	904.10K
Jul 2, 2026	11.68	11.84	11.43	11.46	-0.95%	1.09M
Jul 1, 2026	11.62	12.27	11.46	11.57	-0.69%	8.22M
Jun 30, 2026	11.00	11.66	10.96	11.65	+6.68%	1.02M
Jun 29, 2026	11.01	11.10	10.72	10.92	-0.91%	1.54M
Jun 26, 2026	10.76	11.03	10.57	11.02	+0.92%	1.52M
Jun 25, 2026	10.82	11.10	10.51	10.92	+1.87%	799.20K
Jun 24, 2026	11.50	11.52	10.71	10.72	-7.90%	1.14M
Jun 23, 2026	11.77	11.85	11.55	11.64	-1.10%	689.50K
Jun 22, 2026	11.59	11.83	11.51	11.77	+0.68%	752.60K
Jun 18, 2026	11.44	11.77	11.21	11.69	+2.27%	1.40M
Jun 17, 2026	12.19	12.26	11.38	11.43	-6.23%	769.50K
Jun 16, 2026	12.63	12.74	12.07	12.19	-4.17%	692.70K
Jun 15, 2026	12.89	13.16	12.71	12.72	-3.34%	618.20K
Jun 12, 2026	13.11	13.39	13.11	13.16	-0.68%	482.60K
Jun 11, 2026	13.60	13.71	13.18	13.25	-1.27%	607.80K
Jun 10, 2026	13.47	13.95	13.34	13.42	+1.13%	618.80K
Jun 9, 2026	13.30	13.41	12.82	13.27	-1.19%	870.20K
Jun 8, 2026	13.13	13.58	13.13	13.43	+3.87%	714.00K
Jun 5, 2026	13.71	13.75	12.78	12.93	-5.34%	372.80K
Jun 4, 2026	13.41	13.84	13.33	13.66	+2.25%	369.10K
Jun 3, 2026	13.74	13.74	13.09	13.36	-1.76%	587.60K
Jun 2, 2026	13.87	14.22	13.60	13.60	-1.95%	505.50K
Jun 1, 2026	13.88	14.05	13.67	13.87	+1.46%	610.60K
May 29, 2026	13.90	14.06	13.39	13.67	-1.94%	499.20K
May 28, 2026	14.23	14.23	13.60	13.94	-0.57%	673.70K
May 27, 2026	14.59	14.59	13.97	14.02	-3.58%	367.00K
May 26, 2026	14.21	14.66	14.00	14.54	+2.25%	510.60K
May 22, 2026	14.32	14.59	14.08	14.22	-1.93%	480.00K
May 21, 2026	14.19	14.52	13.77	14.50	+5.45%	997.90K
May 20, 2026	13.64	13.90	13.61	13.75	+0.22%	272.70K
May 19, 2026	13.76	14.10	13.47	13.72	+1.18%	399.90K
May 18, 2026	13.02	14.02	12.86	13.56	+3.75%	381.40K
May 15, 2026	13.40	13.70	12.99	13.07	-2.97%	459.20K
May 14, 2026	13.14	13.70	13.14	13.47	+2.59%	422.90K
May 13, 2026	13.18	13.45	12.86	13.13	-0.38%	664.30K
May 12, 2026	13.45	13.51	13.02	13.18	-0.90%	406.90K
May 11, 2026	13.28	13.40	13.09	13.30	+1.29%	392.30K
May 8, 2026	13.44	13.59	13.11	13.13	-2.38%	486.70K
May 7, 2026	13.51	13.74	13.05	13.45	-1.61%	542.70K
May 6, 2026	14.02	14.16	13.61	13.67	-3.94%	472.70K
May 5, 2026	13.71	14.51	13.71	14.23	+3.27%	560.90K
May 4, 2026	14.18	14.18	13.39	13.78	-2.06%	650.20K
May 1, 2026	14.41	14.49	13.45	14.07	-3.96%	1.01M
Apr 30, 2026	16.12	16.12	14.20	14.65	-15.32%	1.63M
Apr 29, 2026	17.01	17.30	16.58	17.30	+3.16%	512.30K
Apr 28, 2026	17.53	17.68	16.68	16.77	-3.01%	318.30K
Apr 27, 2026	17.63	17.95	17.29	17.29	-0.92%	273.20K
Apr 24, 2026	16.99	17.53	16.96	17.45	+2.35%	458.30K
Apr 23, 2026	17.16	17.57	16.96	17.05	-0.06%	310.10K
Apr 22, 2026	16.84	17.29	16.84	17.06	+2.52%	344.30K
Apr 21, 2026	16.55	16.94	16.46	16.64	+1.90%	242.60K
Apr 20, 2026	16.41	16.51	16.17	16.33	-1.03%	208.80K
Apr 17, 2026	16.41	16.78	16.16	16.50	-2.48%	447.60K
Apr 16, 2026	16.37	16.95	16.13	16.92	+2.79%	391.80K
Apr 15, 2026	16.10	16.55	15.97	16.46	+1.17%	250.00K
Apr 14, 2026	16.97	17.06	16.25	16.27	-4.69%	325.50K
Apr 13, 2026	16.48	17.11	16.48	17.07	+3.39%	398.00K
Apr 10, 2026	16.61	16.89	16.39	16.51	-0.60%	246.30K
Apr 9, 2026	16.71	17.02	16.61	16.61	-0.89%	271.60K
Apr 8, 2026	17.00	17.20	16.68	16.76	-2.90%	313.60K
Apr 7, 2026	16.63	17.30	16.53	17.26	+3.91%	368.80K
Apr 6, 2026	16.27	16.87	16.07	16.61	+1.71%	247.40K
Apr 2, 2026	16.19	16.70	16.19	16.33	+1.37%	247.10K
Apr 1, 2026	16.47	16.83	16.08	16.11	-4.05%	363.00K
Mar 31, 2026	16.97	17.36	16.51	16.79	+0.18%	317.50K
Mar 30, 2026	17.87	17.87	16.72	16.76	-4.83%	619.50K
Mar 27, 2026	16.33	17.63	16.33	17.61	+7.25%	563.50K
Mar 26, 2026	15.85	16.64	15.76	16.42	+3.60%	439.50K
Mar 25, 2026	15.64	16.09	15.30	15.85	+0.89%	417.70K
Mar 24, 2026	16.05	16.76	15.45	15.71	-6.88%	577.40K
Mar 23, 2026	16.11	17.07	16.11	16.87	+4.07%	367.90K
Mar 20, 2026	16.03	16.28	15.71	16.21	+1.50%	733.30K
Mar 19, 2026	15.90	16.36	15.81	15.97	-0.56%	371.50K
Mar 18, 2026	16.32	16.45	16.05	16.06	-1.41%	413.70K
Mar 17, 2026	16.02	16.34	15.79	16.29	+3.30%	280.30K
Mar 16, 2026	15.93	16.06	15.63	15.77	0.00%	267.10K
Mar 13, 2026	15.92	16.08	15.46	15.77	-0.82%	388.90K
Mar 12, 2026	16.29	16.29	15.61	15.90	-3.17%	330.00K
Mar 11, 2026	16.18	16.48	15.95	16.42	+0.55%	302.30K
Mar 10, 2026	16.07	16.65	16.06	16.33	+0.06%	420.30K
Mar 9, 2026	15.84	16.34	15.33	16.32	+2.58%	500.10K
Mar 6, 2026	15.95	16.03	15.55	15.91	-1.24%	398.70K
Mar 5, 2026	16.54	16.54	15.86	16.11	-2.60%	464.00K
Mar 4, 2026	16.76	16.92	16.35	16.54	-2.01%	382.00K
Mar 3, 2026	17.05	17.34	16.71	16.88	-2.31%	292.00K
Mar 2, 2026	17.96	18.00	16.65	17.28	-1.76%	299.40K
Feb 27, 2026	17.35	17.76	17.04	17.59	+1.09%	523.40K
Feb 26, 2026	17.24	17.59	17.05	17.40	-0.68%	237.60K
Feb 25, 2026	17.87	17.87	16.92	17.52	-0.28%	399.20K
Feb 24, 2026	18.40	18.45	17.42	17.57	-4.15%	756.70K
Feb 23, 2026	18.29	18.78	17.97	18.33	-0.49%	312.60K
Feb 20, 2026	18.36	18.59	18.01	18.42	-1.13%	432.80K
Feb 19, 2026	18.54	18.87	18.35	18.63	+0.87%	523.40K
Feb 18, 2026	18.98	19.17	18.30	18.47	-1.49%	406.10K
Feb 17, 2026	18.62	18.90	17.94	18.75	+1.02%	284.90K
Feb 13, 2026	18.29	18.76	18.10	18.56	+2.26%	363.90K
Feb 12, 2026	18.96	19.21	17.84	18.15	-4.17%	634.40K
Feb 11, 2026	19.01	19.13	18.44	18.94	+1.61%	274.60K
Feb 10, 2026	19.07	19.07	18.09	18.64	-1.79%	258.40K
Feb 9, 2026	18.48	19.12	18.22	18.98	+2.26%	410.30K
Feb 6, 2026	18.78	19.34	18.54	18.56	-1.17%	587.00K
Feb 5, 2026	19.00	19.00	16.98	18.78	-4.23%	991.40K
Feb 4, 2026	19.79	20.05	19.39	19.61	-0.15%	332.90K
Feb 3, 2026	19.58	19.87	19.13	19.64	+0.26%	327.20K
Feb 2, 2026	19.07	19.84	19.04	19.59	+0.26%	314.70K
Jan 30, 2026	19.26	19.55	18.96	19.54	-0.51%	371.30K
Jan 29, 2026	19.45	19.80	19.13	19.64	+4.36%	376.60K
Jan 28, 2026	19.78	19.89	18.61	18.82	-4.32%	346.60K
Jan 27, 2026	19.47	19.96	19.47	19.67	+1.81%	219.20K
Jan 26, 2026	19.74	19.74	19.26	19.32	-0.72%	284.60K
Jan 23, 2026	19.89	20.36	19.36	19.46	-0.87%	306.40K
Jan 22, 2026	19.59	19.83	19.40	19.63	+0.51%	247.10K
Jan 21, 2026	18.96	19.65	18.71	19.53	+5.51%	517.60K
Jan 20, 2026	19.24	19.48	18.49	18.51	-4.73%	363.20K
Jan 16, 2026	19.53	19.72	19.24	19.43	-0.97%	302.60K
Jan 15, 2026	19.23	19.76	18.82	19.62	+0.98%	330.70K
Jan 14, 2026	19.19	19.96	19.19	19.43	+2.26%	308.90K
Jan 13, 2026	19.02	19.20	18.79	19.00	+1.17%	228.40K
Jan 12, 2026	19.03	19.17	18.68	18.78	-1.00%	408.10K
Jan 9, 2026	19.06	19.30	18.56	18.97	+0.48%	250.20K
Jan 8, 2026	18.00	19.03	18.00	18.88	+4.71%	351.00K
Jan 7, 2026	18.19	18.24	17.89	18.03	-0.72%	344.80K
Jan 6, 2026	18.18	18.36	17.94	18.16	+0.17%	437.00K
Jan 5, 2026	17.53	18.60	17.46	18.13	+6.96%	696.20K
Jan 2, 2026	16.24	17.03	15.93	16.95	+5.74%	381.90K
Dec 31, 2025	16.05	16.21	15.84	16.03	-0.56%	238.80K
Dec 30, 2025	16.33	16.47	16.12	16.12	-1.10%	229.60K
Dec 29, 2025	16.49	16.55	16.21	16.30	-0.37%	198.00K
Dec 26, 2025	16.59	16.59	16.22	16.36	-1.03%	187.80K
Dec 24, 2025	16.62	16.66	16.34	16.53	-0.48%	101.00K
Dec 23, 2025	16.57	16.89	16.40	16.61	+0.12%	324.50K
Dec 22, 2025	16.50	16.93	16.47	16.59	+2.16%	407.40K
Dec 19, 2025	16.05	16.55	16.05	16.24	+1.12%	1.07M
Dec 18, 2025	16.30	16.47	15.97	16.06	-0.93%	433.40K
Dec 17, 2025	16.25	16.37	15.99	16.21	+0.81%	233.40K
Dec 16, 2025	16.29	16.29	15.61	16.08	-2.84%	421.80K
Dec 15, 2025	16.58	16.84	16.28	16.55	+0.42%	469.20K
Dec 12, 2025	17.13	17.21	16.38	16.48	-3.12%	370.10K
Dec 11, 2025	16.77	17.24	16.75	17.01	-0.06%	259.70K
Dec 10, 2025	16.73	17.19	16.52	17.02	+1.31%	376.90K
Dec 9, 2025	16.50	16.99	16.49	16.80	+2.25%	364.40K
Dec 8, 2025	16.70	16.81	16.37	16.43	-2.38%	242.60K
Dec 5, 2025	16.49	17.16	16.49	16.83	+2.06%	486.20K
Dec 4, 2025	16.27	16.70	16.19	16.49	+0.43%	334.30K
Dec 3, 2025	15.96	16.49	15.84	16.42	+4.39%	392.10K
Dec 2, 2025	15.56	15.78	15.08	15.73	+2.21%	277.40K
Dec 1, 2025	15.06	15.68	15.00	15.39	+1.92%	286.80K
Nov 28, 2025	14.85	15.24	14.82	15.10	+1.00%	178.00K
Nov 26, 2025	14.89	15.27	14.89	14.95	-0.60%	425.20K
Nov 25, 2025	14.86	15.21	14.62	15.04	+2.04%	404.50K
Nov 24, 2025	14.50	14.96	14.25	14.74	+0.14%	501.70K
Nov 21, 2025	13.90	14.75	13.72	14.72	+5.98%	564.90K
Nov 20, 2025	15.05	15.27	13.84	13.89	-6.90%	768.30K
Nov 19, 2025	14.86	15.35	14.76	14.92	-2.61%	473.60K
Nov 18, 2025	15.08	15.66	14.82	15.32	+1.19%	312.30K
Nov 17, 2025	15.43	15.63	15.02	15.14	-1.62%	459.00K
Nov 14, 2025	15.13	15.45	14.62	15.39	+2.19%	359.10K
Nov 13, 2025	15.38	15.61	14.83	15.06	-2.46%	525.80K
Nov 12, 2025	15.98	16.11	15.38	15.44	-4.40%	560.40K
Nov 11, 2025	15.60	16.55	15.60	16.15	+4.46%	399.40K
Nov 10, 2025	15.50	15.61	15.05	15.46	+0.72%	391.40K
Nov 7, 2025	15.37	15.43	15.05	15.35	+0.39%	750.10K
Nov 6, 2025	15.58	16.01	15.12	15.29	-2.61%	418.60K
Nov 5, 2025	15.72	16.05	15.53	15.70	-0.82%	473.10K
Nov 4, 2025	15.81	16.24	15.74	15.83	-1.98%	708.50K
Nov 3, 2025	16.02	16.41	15.76	16.15	+1.32%	770.10K
Oct 31, 2025	16.08	16.14	15.57	15.94	-0.13%	536.30K
Oct 30, 2025	15.93	16.58	15.76	15.96	-0.93%	523.50K
Oct 29, 2025	16.67	16.78	16.01	16.11	-2.19%	849.10K
Oct 28, 2025	16.46	16.91	16.25	16.47	-2.31%	696.00K
Oct 27, 2025	17.10	17.46	16.62	16.86	0.00%	1.36M
Oct 24, 2025	16.29	16.91	16.20	16.86	+2.49%	1.20M
Oct 23, 2025	15.07	16.95	14.45	16.45	+28.82%	1.66M
Oct 22, 2025	12.28	12.83	12.09	12.77	+6.06%	545.60K
Oct 21, 2025	11.92	12.23	11.85	12.04	+1.60%	356.00K
Oct 20, 2025	11.40	11.93	11.40	11.85	+4.50%	330.10K
Oct 17, 2025	11.30	11.62	11.16	11.34	-0.61%	467.90K
Oct 16, 2025	11.86	11.95	11.31	11.41	-3.79%	432.20K
Oct 15, 2025	11.53	11.95	11.28	11.86	+3.76%	848.30K
Oct 14, 2025	10.72	11.51	10.67	11.43	+4.38%	807.20K
Oct 13, 2025	10.55	10.95	10.29	10.95	+6.00%	1.06M
Oct 10, 2025	10.80	10.95	10.31	10.33	-5.92%	1.08M
Oct 9, 2025	12.07	12.26	10.86	10.98	-9.11%	723.90K
Oct 8, 2025	12.10	12.27	11.86	12.08	—	278.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLB chart for longer ranges.