Corbus Pharmaceuticals Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.300 | 5.750 | 5.300 | 5.300 | 5.300 | 226 |
| 2023-12-19 | 6.000 | 6.000 | 5.560 | 5.700 | 5.700 | 65 |
| 2023-12-18 | 5.530 | 5.790 | 5.520 | 5.750 | 5.750 | 363 |
| 2023-12-15 | 5.920 | 6.300 | 5.520 | 6.220 | 6.220 | 142 |
| 2023-12-14 | 5.770 | 6.500 | 5.760 | 5.960 | 5.960 | 634 |
| 2023-12-13 | 5.181 | 5.800 | 5.181 | 5.700 | 5.700 | 474 |
| 2023-12-12 | 5.740 | 5.740 | 5.080 | 5.200 | 5.200 | 408 |
| 2023-12-11 | 5.350 | 5.800 | 5.350 | 5.800 | 5.800 | 18 |
| 2023-12-08 | 5.500 | 6.370 | 5.050 | 5.850 | 5.850 | 374 |
| 2023-12-07 | 6.221 | 6.240 | 5.690 | 5.890 | 5.890 | 1,363 |
| 2023-12-06 | 6.300 | 6.300 | 5.900 | 5.950 | 5.950 | 283 |
| 2023-12-05 | 6.050 | 6.240 | 5.830 | 5.920 | 5.920 | 379 |
| 2023-12-04 | 6.236 | 6.236 | 5.830 | 6.180 | 6.180 | 1,335 |
| 2023-12-01 | 6.250 | 6.600 | 6.000 | 6.590 | 6.590 | 1,716 |
| 2023-11-30 | 4.650 | 5.400 | 4.650 | 5.380 | 5.380 | 922 |
| 2023-11-29 | 4.200 | 4.660 | 4.160 | 4.660 | 4.660 | 560 |
| 2023-11-28 | 4.060 | 4.400 | 4.060 | 4.190 | 4.190 | 204 |
| 2023-11-27 | 4.300 | 4.340 | 4.010 | 4.340 | 4.340 | 120 |
| 2023-11-24 | 4.060 | 4.300 | 4.060 | 4.140 | 4.140 | 116 |
| 2023-11-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2023-11-22 | 3.990 | 4.520 | 3.990 | 4.420 | 4.420 | 302 |
| 2023-11-21 | 4.410 | 4.600 | 4.330 | 4.600 | 4.600 | 57 |
| 2023-11-20 | 4.610 | 4.610 | 4.530 | 4.530 | 4.530 | 14 |
| 2023-11-17 | 4.400 | 4.780 | 4.400 | 4.440 | 4.440 | 147 |
| 2023-11-16 | 4.730 | 4.980 | 4.510 | 4.870 | 4.870 | 440 |
| 2023-11-15 | 3.880 | 4.590 | 3.790 | 4.540 | 4.540 | 920 |
| 2023-11-14 | 3.400 | 3.880 | 3.320 | 3.730 | 3.730 | 1,230 |
| 2023-11-13 | 3.260 | 3.660 | 3.150 | 3.150 | 3.150 | 362 |
| 2023-11-10 | 3.319 | 3.570 | 3.120 | 3.440 | 3.440 | 613 |
| 2023-11-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-11-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-11-07 | 4.940 | 4.940 | 4.000 | 4.180 | 4.180 | 1,405 |
| 2023-11-06 | 5.230 | 5.290 | 5.040 | 5.060 | 5.060 | 214 |
| 2023-11-03 | 4.880 | 5.380 | 4.660 | 5.300 | 5.300 | 871 |
| 2023-11-02 | 5.060 | 5.140 | 4.640 | 4.980 | 4.980 | 381 |
| 2023-11-01 | 5.450 | 5.450 | 5.170 | 5.200 | 5.200 | 64 |
| 2023-10-31 | 5.480 | 5.480 | 5.270 | 5.360 | 5.360 | 62 |
| 2023-10-30 | 5.211 | 5.330 | 5.050 | 5.330 | 5.330 | 121 |
| 2023-10-27 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 116 |
| 2023-10-26 | 6.000 | 6.000 | 5.050 | 5.470 | 5.470 | 250 |
| 2023-10-25 | 6.000 | 6.440 | 5.710 | 5.720 | 5.720 | 93 |
| 2023-10-24 | 5.710 | 5.990 | 5.710 | 5.710 | 5.710 | 97 |
| 2023-10-23 | 6.000 | 6.090 | 5.990 | 5.990 | 5.990 | 35 |
| 2023-10-20 | 6.141 | 6.160 | 6.020 | 6.020 | 6.020 | 124 |
| 2023-10-19 | 6.300 | 6.300 | 5.990 | 6.000 | 6.000 | 182 |
| 2023-10-18 | 6.280 | 6.280 | 6.000 | 6.000 | 6.000 | 49 |
| 2023-10-17 | 6.000 | 6.300 | 6.000 | 6.000 | 6.000 | 37 |
| 2023-10-16 | 5.990 | 6.470 | 5.930 | 5.930 | 5.930 | 64 |
| 2023-10-13 | 6.470 | 6.470 | 5.990 | 5.990 | 5.990 | 14 |
| 2023-10-12 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 121 |
| 2023-10-11 | 6.390 | 6.390 | 6.020 | 6.020 | 6.020 | 15 |
| 2023-10-10 | 6.500 | 6.500 | 6.110 | 6.210 | 6.210 | 9 |
| 2023-10-09 | 6.200 | 6.210 | 6.190 | 6.210 | 6.210 | 15 |
| 2023-10-06 | 6.360 | 6.500 | 6.110 | 6.500 | 6.500 | 14 |
| 2023-10-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-10-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 13 |
| 2023-10-03 | 6.456 | 6.456 | 6.456 | 6.456 | 6.456 | 0 |
| 2023-10-02 | 6.430 | 6.456 | 6.430 | 6.456 | 6.456 | 349 |
| 2023-09-29 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | 0 |
| 2023-09-28 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | 0 |
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.