Corbus Pharmaceuticals Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 51.270 | 54.610 | 50.500 | 53.824 | 53.824 | 890 |
| 2024-09-06 | 52.261 | 52.630 | 48.895 | 50.933 | 50.933 | 1,183 |
| 2024-09-05 | 57.260 | 57.260 | 50.945 | 51.976 | 51.976 | 807 |
| 2024-09-04 | 55.690 | 58.850 | 54.382 | 58.850 | 58.850 | 1,105 |
| 2024-09-03 | 61.814 | 61.814 | 56.990 | 56.990 | 56.990 | 539 |
| 2024-09-02 | 58.510 | 58.510 | 58.510 | 58.510 | 58.510 | 0 |
| 2024-08-30 | 58.583 | 58.590 | 56.411 | 58.510 | 58.510 | 444 |
| 2024-08-29 | 55.880 | 57.660 | 54.460 | 57.520 | 57.520 | 420 |
| 2024-08-28 | 56.380 | 57.910 | 55.520 | 56.477 | 56.477 | 262 |
| 2024-08-27 | 59.000 | 59.080 | 57.250 | 57.250 | 57.250 | 34 |
| 2024-08-23 | 60.270 | 61.517 | 59.410 | 59.795 | 59.795 | 257 |
| 2024-08-22 | 61.490 | 61.648 | 60.147 | 61.648 | 61.648 | 564 |
| 2024-08-21 | 57.550 | 61.400 | 57.460 | 60.866 | 60.866 | 447 |
| 2024-08-20 | 58.485 | 58.990 | 55.232 | 56.968 | 56.968 | 751 |
| 2024-08-19 | 52.210 | 56.790 | 52.180 | 56.370 | 56.370 | 263 |
| 2024-08-16 | 55.695 | 56.067 | 53.637 | 54.387 | 54.387 | 267 |
| 2024-08-15 | 51.630 | 53.300 | 50.110 | 53.300 | 53.300 | 705 |
| 2024-08-14 | 53.250 | 54.880 | 51.829 | 51.829 | 51.829 | 154 |
| 2024-08-13 | 53.898 | 54.180 | 52.563 | 53.880 | 53.880 | 115 |
| 2024-08-12 | 57.268 | 57.630 | 53.100 | 53.100 | 53.100 | 81 |
| 2024-08-09 | 53.521 | 57.605 | 52.310 | 56.708 | 56.708 | 379 |
| 2024-08-08 | 49.640 | 55.000 | 47.044 | 54.260 | 54.260 | 269 |
| 2024-08-07 | 54.850 | 54.850 | 48.240 | 48.240 | 48.240 | 581 |
| 2024-08-06 | 55.141 | 58.550 | 54.870 | 54.870 | 54.870 | 322 |
| 2024-08-05 | 50.030 | 55.605 | 49.000 | 54.555 | 54.555 | 1,279 |
| 2024-08-02 | 56.060 | 59.490 | 55.010 | 57.700 | 57.700 | 1,419 |
| 2024-08-01 | 60.317 | 60.317 | 58.040 | 58.685 | 58.685 | 488 |
| 2024-07-31 | 59.570 | 61.590 | 58.820 | 59.308 | 59.308 | 678 |
| 2024-07-30 | 58.290 | 60.980 | 57.520 | 59.180 | 59.180 | 367 |
| 2024-07-29 | 58.250 | 59.520 | 56.300 | 56.910 | 56.910 | 321 |
| 2024-07-26 | 56.610 | 59.000 | 56.420 | 58.530 | 58.530 | 157 |
| 2024-07-25 | 54.821 | 55.920 | 53.550 | 54.570 | 54.570 | 288 |
| 2024-07-24 | 57.870 | 57.870 | 54.805 | 55.378 | 55.378 | 134 |
| 2024-07-23 | 59.768 | 59.768 | 57.987 | 57.987 | 57.987 | 22 |
| 2024-07-22 | 58.230 | 60.632 | 58.230 | 58.820 | 58.820 | 579 |
| 2024-07-19 | 54.990 | 59.070 | 52.990 | 57.990 | 57.990 | 550 |
| 2024-07-18 | 58.865 | 61.129 | 55.170 | 55.877 | 55.877 | 633 |
| 2024-07-17 | 59.000 | 60.000 | 57.551 | 58.110 | 58.110 | 684 |
| 2024-07-16 | 59.260 | 60.987 | 58.700 | 60.436 | 60.436 | 704 |
| 2024-07-15 | 59.415 | 60.800 | 58.310 | 59.570 | 59.570 | 2,182 |
| 2024-07-12 | 54.253 | 60.000 | 53.148 | 59.349 | 59.349 | 1,711 |
| 2024-07-11 | 52.625 | 54.240 | 52.000 | 54.062 | 54.062 | 534 |
| 2024-07-10 | 50.750 | 52.640 | 50.750 | 51.563 | 51.563 | 461 |
| 2024-07-09 | 51.000 | 52.500 | 50.970 | 51.620 | 51.620 | 213 |
| 2024-07-08 | 50.820 | 52.000 | 50.310 | 51.190 | 51.190 | 675 |
| 2024-07-05 | 49.640 | 51.240 | 49.000 | 49.840 | 49.840 | 518 |
| 2024-07-04 | 49.160 | 49.160 | 49.160 | 49.160 | 49.160 | 0 |
| 2024-07-03 | 47.530 | 49.160 | 47.530 | 49.160 | 49.160 | 120 |
| 2024-07-02 | 48.815 | 49.830 | 47.760 | 49.010 | 49.010 | 461 |
| 2024-07-01 | 44.790 | 47.518 | 44.790 | 46.930 | 46.930 | 616 |
| 2024-06-28 | 44.041 | 45.134 | 42.330 | 44.771 | 44.771 | 191 |
| 2024-06-27 | 42.500 | 44.690 | 42.500 | 43.890 | 43.890 | 376 |
| 2024-06-26 | 45.575 | 45.575 | 43.275 | 43.896 | 43.896 | 123 |
| 2024-06-25 | 43.300 | 45.848 | 43.250 | 45.177 | 45.177 | 186 |
| 2024-06-24 | 42.450 | 42.950 | 42.000 | 42.460 | 42.460 | 410 |
| 2024-06-21 | 43.000 | 43.521 | 42.430 | 43.521 | 43.521 | 117 |
| 2024-06-20 | 43.455 | 44.927 | 41.770 | 41.820 | 41.820 | 414 |
| 2024-06-19 | 40.937 | 40.937 | 40.937 | 40.937 | 40.937 | 0 |
| 2024-06-18 | 43.495 | 43.495 | 40.937 | 40.937 | 40.937 | 76 |
| 2024-06-17 | 49.281 | 49.281 | 44.976 | 45.945 | 45.945 | 472 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.