Corbus Pharmaceuticals Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 51.772 | 51.772 | 48.640 | 48.640 | 48.640 | 129 |
| 2024-06-13 | 51.910 | 54.100 | 51.025 | 53.185 | 53.185 | 605 |
| 2024-06-12 | 51.170 | 55.320 | 51.130 | 52.050 | 52.050 | 2,038 |
| 2024-06-11 | 45.155 | 49.780 | 45.155 | 48.595 | 48.595 | 1,806 |
| 2024-06-10 | 45.596 | 45.820 | 43.620 | 45.560 | 45.560 | 288 |
| 2024-06-07 | 45.000 | 46.062 | 44.400 | 44.740 | 44.740 | 385 |
| 2024-06-06 | 47.014 | 47.633 | 45.550 | 45.720 | 45.720 | 559 |
| 2024-06-05 | 48.100 | 49.320 | 47.240 | 47.900 | 47.900 | 172 |
| 2024-06-04 | 47.870 | 49.490 | 46.220 | 48.660 | 48.660 | 989 |
| 2024-06-03 | 42.000 | 50.500 | 42.000 | 46.495 | 46.495 | 2,270 |
| 2024-05-31 | 43.377 | 43.990 | 40.930 | 43.520 | 43.520 | 495 |
| 2024-05-30 | 42.220 | 45.599 | 42.220 | 43.390 | 43.390 | 257 |
| 2024-05-29 | 42.680 | 43.017 | 41.688 | 41.950 | 41.950 | 416 |
| 2024-05-28 | 46.380 | 46.380 | 43.090 | 43.090 | 43.090 | 438 |
| 2024-05-24 | 41.440 | 45.540 | 41.440 | 44.500 | 44.500 | 615 |
| 2024-05-23 | 45.799 | 45.799 | 42.072 | 42.260 | 42.260 | 284 |
| 2024-05-22 | 44.000 | 47.530 | 41.620 | 44.535 | 44.535 | 1,072 |
| 2024-05-21 | 48.415 | 50.420 | 45.210 | 46.750 | 46.750 | 1,572 |
| 2024-05-20 | 44.510 | 48.710 | 44.510 | 48.505 | 48.505 | 1,850 |
| 2024-05-17 | 46.000 | 46.244 | 44.870 | 45.410 | 45.410 | 378 |
| 2024-05-16 | 44.300 | 46.000 | 43.420 | 45.685 | 45.685 | 536 |
| 2024-05-15 | 43.655 | 46.000 | 43.020 | 45.200 | 45.200 | 247 |
| 2024-05-14 | 43.545 | 43.545 | 42.452 | 43.265 | 43.265 | 512 |
| 2024-05-13 | 44.800 | 44.800 | 41.630 | 42.119 | 42.119 | 741 |
| 2024-05-10 | 43.949 | 43.949 | 39.850 | 42.380 | 42.380 | 716 |
| 2024-05-09 | 43.208 | 43.990 | 42.149 | 42.470 | 42.470 | 712 |
| 2024-05-08 | 40.465 | 44.395 | 39.410 | 39.730 | 39.730 | 1,841 |
| 2024-05-07 | 38.527 | 39.672 | 38.320 | 39.550 | 39.550 | 913 |
| 2024-05-03 | 38.210 | 38.860 | 37.500 | 37.500 | 37.500 | 11 |
| 2024-05-02 | 38.290 | 38.960 | 37.770 | 38.960 | 38.960 | 741 |
| 2024-05-01 | 37.010 | 38.570 | 35.400 | 37.850 | 37.850 | 472 |
| 2024-04-30 | 34.460 | 36.490 | 34.460 | 35.170 | 35.170 | 73 |
| 2024-04-29 | 33.566 | 36.130 | 33.470 | 35.600 | 35.600 | 1,007 |
| 2024-04-26 | 33.480 | 34.140 | 32.450 | 34.075 | 34.075 | 748 |
| 2024-04-25 | 35.050 | 35.990 | 32.090 | 33.810 | 33.810 | 1,244 |
| 2024-04-24 | 37.386 | 38.870 | 34.508 | 34.760 | 34.760 | 1,699 |
| 2024-04-23 | 38.740 | 40.027 | 37.770 | 38.710 | 38.710 | 1,132 |
| 2024-04-22 | 39.224 | 39.300 | 37.050 | 37.480 | 37.480 | 423 |
| 2024-04-19 | 37.000 | 38.780 | 35.590 | 38.360 | 38.360 | 593 |
| 2024-04-18 | 36.945 | 37.865 | 36.240 | 36.370 | 36.370 | 723 |
| 2024-04-17 | 39.450 | 41.150 | 36.251 | 36.890 | 36.890 | 3,154 |
| 2024-04-16 | 42.160 | 45.000 | 41.440 | 42.360 | 42.360 | 1,220 |
| 2024-04-15 | 39.688 | 42.540 | 39.050 | 42.540 | 42.540 | 979 |
| 2024-04-12 | 39.692 | 40.780 | 38.830 | 39.580 | 39.580 | 1,089 |
| 2024-04-11 | 36.260 | 39.840 | 36.260 | 39.840 | 39.840 | 1,107 |
| 2024-04-10 | 36.105 | 38.560 | 35.720 | 37.780 | 37.780 | 2,626 |
| 2024-04-09 | 40.500 | 40.500 | 36.030 | 36.610 | 36.610 | 1,514 |
| 2024-04-08 | 40.908 | 42.036 | 37.010 | 39.530 | 39.530 | 3,274 |
| 2024-04-05 | 38.725 | 40.350 | 38.725 | 40.000 | 40.000 | 2,471 |
| 2024-04-04 | 40.250 | 40.725 | 39.987 | 39.987 | 39.987 | 166 |
| 2024-04-03 | 37.870 | 39.815 | 37.870 | 39.815 | 39.815 | 1,748 |
| 2024-04-02 | 37.755 | 39.827 | 36.760 | 38.070 | 38.070 | 445 |
| 2024-03-28 | 35.164 | 40.000 | 35.060 | 39.771 | 39.771 | 1,485 |
| 2024-03-27 | 36.150 | 36.280 | 33.000 | 35.920 | 35.920 | 1,853 |
| 2024-03-26 | 35.687 | 38.210 | 35.230 | 37.110 | 37.110 | 1,980 |
| 2024-03-25 | 35.029 | 36.520 | 35.010 | 35.940 | 35.940 | 1,718 |
| 2024-03-22 | 37.040 | 38.000 | 34.930 | 34.930 | 34.930 | 685 |
| 2024-03-21 | 39.276 | 39.780 | 37.220 | 37.960 | 37.960 | 975 |
| 2024-03-20 | 41.010 | 43.990 | 39.700 | 39.720 | 39.720 | 861 |
| 2024-03-19 | 39.500 | 43.911 | 39.500 | 42.481 | 42.481 | 1,024 |
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.