Corbus Pharmaceuticals Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 42.790 | 43.290 | 39.119 | 41.760 | 41.760 | 2,668 |
| 2024-03-15 | 45.190 | 47.270 | 42.514 | 43.800 | 43.800 | 1,740 |
| 2024-03-14 | 44.735 | 47.850 | 44.000 | 45.021 | 45.021 | 835 |
| 2024-03-13 | 46.030 | 49.650 | 45.026 | 46.920 | 46.920 | 4,805 |
| 2024-03-12 | 40.220 | 43.291 | 39.700 | 42.602 | 42.602 | 3,951 |
| 2024-03-11 | 42.430 | 43.490 | 38.240 | 39.160 | 39.160 | 5,109 |
| 2024-03-08 | 39.460 | 46.120 | 38.500 | 44.620 | 44.620 | 4,345 |
| 2024-03-07 | 33.580 | 42.600 | 33.580 | 39.970 | 39.970 | 5,959 |
| 2024-03-06 | 37.210 | 38.000 | 35.990 | 36.190 | 36.190 | 1,417 |
| 2024-03-05 | 36.640 | 38.090 | 32.100 | 35.580 | 35.580 | 7,133 |
| 2024-03-04 | 33.910 | 37.516 | 33.500 | 36.850 | 36.850 | 1,729 |
| 2024-03-01 | 30.595 | 32.930 | 30.200 | 32.490 | 32.490 | 3,376 |
| 2024-02-29 | 27.590 | 28.550 | 27.160 | 27.910 | 27.910 | 1,397 |
| 2024-02-28 | 25.302 | 28.250 | 25.160 | 27.850 | 27.850 | 912 |
| 2024-02-27 | 28.145 | 28.810 | 26.840 | 27.100 | 27.100 | 1,318 |
| 2024-02-26 | 25.625 | 27.940 | 25.080 | 27.210 | 27.210 | 1,064 |
| 2024-02-23 | 25.566 | 25.718 | 25.405 | 25.405 | 25.405 | 69 |
| 2024-02-22 | 27.200 | 27.200 | 24.110 | 25.565 | 25.565 | 2,120 |
| 2024-02-21 | 24.328 | 28.680 | 23.750 | 26.940 | 26.940 | 6,013 |
| 2024-02-20 | 23.970 | 23.970 | 23.240 | 23.704 | 23.704 | 543 |
| 2024-02-19 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2024-02-16 | 22.295 | 23.900 | 22.000 | 23.800 | 23.800 | 1,400 |
| 2024-02-15 | 22.000 | 23.078 | 22.000 | 22.680 | 22.680 | 223 |
| 2024-02-14 | 23.225 | 24.290 | 21.750 | 21.900 | 21.900 | 1,425 |
| 2024-02-13 | 21.970 | 23.250 | 21.313 | 22.030 | 22.030 | 1,471 |
| 2024-02-12 | 21.290 | 24.000 | 20.720 | 23.010 | 23.010 | 1,122 |
| 2024-02-09 | 21.220 | 22.750 | 21.000 | 21.690 | 21.690 | 751 |
| 2024-02-08 | 23.750 | 24.474 | 20.250 | 21.560 | 21.560 | 6,857 |
| 2024-02-07 | 26.000 | 26.800 | 25.520 | 25.720 | 25.720 | 1,211 |
| 2024-02-06 | 25.010 | 27.040 | 25.010 | 26.180 | 26.180 | 1,540 |
| 2024-02-05 | 25.704 | 26.500 | 24.250 | 25.260 | 25.260 | 2,568 |
| 2024-02-02 | 26.510 | 28.780 | 26.160 | 27.810 | 27.810 | 1,930 |
| 2024-02-01 | 26.047 | 27.724 | 25.110 | 25.367 | 25.367 | 5,746 |
| 2024-01-31 | 25.360 | 29.280 | 23.560 | 26.200 | 26.200 | 35,705 |
| 2024-01-30 | 19.430 | 24.946 | 19.330 | 23.520 | 23.520 | 18,390 |
| 2024-01-29 | 24.940 | 26.810 | 22.370 | 22.800 | 22.800 | 22,286 |
| 2024-01-26 | 16.930 | 38.428 | 16.514 | 34.710 | 34.710 | 21,288 |
| 2024-01-25 | 8.000 | 8.390 | 7.720 | 8.286 | 8.286 | 1,592 |
| 2024-01-24 | 7.835 | 8.170 | 7.521 | 7.943 | 7.943 | 370 |
| 2024-01-23 | 7.461 | 8.000 | 7.150 | 7.360 | 7.360 | 2,264 |
| 2024-01-22 | 6.950 | 8.465 | 6.610 | 8.264 | 8.264 | 2,287 |
| 2024-01-19 | 6.814 | 7.248 | 6.741 | 7.024 | 7.024 | 405 |
| 2024-01-18 | 6.200 | 7.295 | 6.200 | 7.060 | 7.060 | 1,211 |
| 2024-01-17 | 6.224 | 6.380 | 5.800 | 6.323 | 6.323 | 476 |
| 2024-01-16 | 6.092 | 6.490 | 5.660 | 6.230 | 6.230 | 294 |
| 2024-01-15 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2024-01-12 | 6.085 | 6.314 | 5.630 | 5.840 | 5.840 | 560 |
| 2024-01-11 | 6.447 | 6.489 | 6.160 | 6.419 | 6.419 | 354 |
| 2024-01-10 | 7.190 | 7.220 | 6.850 | 6.980 | 6.980 | 254 |
| 2024-01-09 | 7.311 | 7.368 | 7.311 | 7.339 | 7.339 | 55 |
| 2024-01-08 | 6.452 | 7.100 | 6.452 | 7.029 | 7.029 | 675 |
| 2024-01-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-01-04 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-01-03 | 6.400 | 6.400 | 5.990 | 6.280 | 6.280 | 112 |
| 2024-01-02 | 6.168 | 6.400 | 6.010 | 6.324 | 6.324 | 1,018 |
| 2023-12-29 | 6.090 | 6.500 | 6.000 | 6.200 | 6.200 | 884 |
| 2023-12-28 | 5.843 | 5.910 | 5.410 | 5.910 | 5.910 | 186 |
| 2023-12-27 | 5.368 | 5.368 | 5.368 | 5.368 | 5.368 | 0 |
| 2023-12-22 | 5.060 | 5.500 | 5.060 | 5.368 | 5.368 | 180 |
| 2023-12-21 | 5.300 | 5.690 | 5.250 | 5.260 | 5.260 | 150 |
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.