MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLB — Core Laboratories Inc.
NYSECore Laboratories Inc.
$9.92
+0.16(+1.64%)
- O
- 9.77
- H
- 10.18
- L
- 9.74
- V
- 623.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.92
Period Return-20.26%
Period High$20.36
Period Low$9.63
Avg Daily Volume549.7K
Total Trading Days365
CLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.77 | $10.18 | $9.74 | $9.92 | +$0.16 | +1.64% | 623,887 | $10.00 | $9.74 $10.18 |
| Oct 1, 2026 | $9.74 | $9.92 | $9.66 | $9.76 | +$0.06 | +0.62% | 781,618 | $9.80 | $9.66 $9.92 |
| Sep 30, 2026 | $9.73 | $9.89 | $9.63 | $9.70 | $-0.01 | -0.10% | 783,023 | $9.75 | $9.63 $9.89 |
| Sep 29, 2026 | $9.88 | $9.95 | $9.65 | $9.71 | $-0.32 | -3.19% | 866,330 | $9.79 | $9.65 $9.95 |
| Sep 28, 2026 | $10.47 | $10.53 | $10.01 | $10.03 | $-0.36 | -3.46% | 620,328 | $10.18 | $10.01 $10.53 |
| Sep 25, 2026 | $10.47 | $10.72 | $10.38 | $10.39 | $-0.10 | -0.95% | 884,869 | $10.46 | $10.38 $10.72 |
| Sep 24, 2026 | $10.76 | $10.82 | $10.45 | $10.49 | $-0.14 | -1.32% | 663,395 | $10.53 | $10.45 $10.82 |
| Sep 23, 2026 | $10.93 | $10.99 | $10.63 | $10.63 | $-0.31 | -2.83% | 644,410 | $10.75 | $10.63 $10.99 |
| Sep 22, 2026 | $11.07 | $11.31 | $10.72 | $10.94 | +$0.00 | +0.00% | 691,322 | $10.89 | $10.72 $11.31 |
| Sep 21, 2026 | $11.19 | $11.25 | $10.84 | $10.94 | $-0.31 | -2.76% | 661,078 | $10.93 | $10.84 $11.25 |
| Sep 18, 2026 | $11.37 | $11.65 | $11.17 | $11.25 | $-0.15 | -1.32% | 902,044 | $11.27 | $11.17 $11.65 |
| Sep 17, 2026 | $11.58 | $11.64 | $11.39 | $11.40 | $-0.05 | -0.44% | 642,391 | $11.50 | $11.39 $11.64 |
| Sep 16, 2026 | $12.28 | $12.36 | $11.31 | $11.45 | $-0.81 | -6.61% | 504,765 | $11.62 | $11.31 $12.36 |
| Sep 15, 2026 | $12.31 | $12.56 | $12.24 | $12.26 | +$0.04 | +0.33% | 445,093 | $12.35 | $12.24 $12.56 |
| Sep 14, 2026 | $12.48 | $12.48 | $11.93 | $12.22 | $-0.28 | -2.24% | 459,968 | $12.12 | $11.93 $12.48 |
| Sep 11, 2026 | $12.59 | $12.71 | $12.37 | $12.50 | $-0.03 | -0.24% | 333,520 | $12.52 | $12.37 $12.71 |
| Sep 10, 2026 | $12.69 | $12.69 | $12.22 | $12.53 | $-0.09 | -0.71% | 350,191 | $12.47 | $12.22 $12.69 |
| Sep 9, 2026 | $12.66 | $12.76 | $12.42 | $12.62 | +$0.15 | +1.20% | 414,702 | $12.62 | $12.42 $12.76 |
| Sep 8, 2026 | $12.78 | $12.94 | $12.47 | $12.47 | $-0.07 | -0.56% | 394,725 | $12.59 | $12.47 $12.94 |
| Sep 4, 2026 | $12.33 | $12.54 | $11.48 | $12.54 | +$0.01 | +0.08% | 328,790 | $12.41 | $11.48 $12.54 |
| Sep 3, 2026 | $12.55 | $12.72 | $12.47 | $12.53 | +$0.04 | +0.32% | 431,057 | $12.56 | $12.47 $12.72 |
| Sep 2, 2026 | $12.20 | $12.61 | $12.17 | $12.49 | +$0.10 | +0.81% | 409,686 | $12.47 | $12.17 $12.61 |
| Sep 1, 2026 | $12.48 | $12.61 | $12.28 | $12.39 | $-0.04 | -0.32% | 598,658 | $12.42 | $12.28 $12.61 |
| Aug 31, 2026 | $12.60 | $12.86 | $12.38 | $12.43 | +$0.07 | +0.57% | 605,550 | $12.45 | $12.38 $12.86 |
| Aug 28, 2026 | $12.33 | $12.43 | $12.25 | $12.36 | +$0.07 | +0.57% | 268,015 | $12.36 | $12.25 $12.43 |
| Aug 27, 2026 | $11.95 | $12.46 | $11.75 | $12.29 | +$0.30 | +2.50% | 381,369 | $12.28 | $11.75 $12.46 |
| Aug 26, 2026 | $12.01 | $12.12 | $11.78 | $11.99 | $-0.07 | -0.58% | 395,430 | $11.94 | $11.78 $12.12 |
| Aug 25, 2026 | $11.98 | $12.17 | $11.81 | $12.06 | +$0.01 | +0.08% | 447,724 | $12.03 | $11.81 $12.17 |
| Aug 24, 2026 | $12.45 | $12.45 | $11.96 | $12.05 | $-0.47 | -3.75% | 377,850 | $12.05 | $11.96 $12.45 |
| Aug 21, 2026 | $12.38 | $12.62 | $12.31 | $12.52 | +$0.23 | +1.87% | 354,906 | $12.52 | $12.31 $12.62 |