Corbus Pharmaceuticals Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 7.530 | 7.610 | 7.300 | 7.440 | 7.440 | 181 |
| 2025-02-26 | 7.500 | 7.510 | 7.390 | 7.400 | 7.400 | 608 |
| 2025-02-25 | 7.840 | 7.840 | 7.273 | 7.537 | 7.537 | 1,060 |
| 2025-02-24 | 8.230 | 8.340 | 7.530 | 7.843 | 7.843 | 2,386 |
| 2025-02-21 | 8.440 | 8.560 | 8.090 | 8.100 | 8.100 | 3,349 |
| 2025-02-20 | 7.710 | 8.197 | 7.710 | 8.197 | 8.197 | 339 |
| 2025-02-19 | 8.110 | 8.244 | 7.900 | 8.120 | 8.120 | 627 |
| 2025-02-18 | 8.700 | 8.810 | 8.160 | 8.160 | 8.160 | 4,549 |
| 2025-02-17 | 8.637 | 8.637 | 8.637 | 8.637 | 8.637 | 0 |
| 2025-02-14 | 8.900 | 9.280 | 8.010 | 8.637 | 8.637 | 7,844 |
| 2025-02-13 | 9.490 | 9.490 | 8.910 | 9.115 | 9.115 | 5,430 |
| 2025-02-12 | 8.570 | 8.867 | 8.500 | 8.819 | 8.819 | 1,766 |
| 2025-02-11 | 9.800 | 9.970 | 8.880 | 8.995 | 8.995 | 2,437 |
| 2025-02-10 | 10.350 | 10.440 | 10.150 | 10.150 | 10.150 | 4,039 |
| 2025-02-07 | 11.260 | 11.260 | 10.475 | 10.475 | 10.475 | 1,333 |
| 2025-02-06 | 11.330 | 11.570 | 10.735 | 11.150 | 11.150 | 5,074 |
| 2025-02-05 | 9.600 | 10.936 | 9.600 | 10.888 | 10.888 | 6,006 |
| 2025-02-04 | 9.500 | 9.610 | 9.400 | 9.567 | 9.567 | 371 |
| 2025-02-03 | 9.760 | 9.760 | 9.110 | 9.568 | 9.568 | 633 |
| 2025-01-31 | 9.880 | 10.100 | 9.780 | 9.780 | 9.780 | 409 |
| 2025-01-30 | 9.740 | 9.980 | 9.530 | 9.980 | 9.980 | 2,662 |
| 2025-01-29 | 9.958 | 10.008 | 9.550 | 9.550 | 9.550 | 321 |
| 2025-01-28 | 9.793 | 9.890 | 9.610 | 9.780 | 9.780 | 1,201 |
| 2025-01-27 | 10.421 | 10.520 | 9.908 | 9.908 | 9.908 | 688 |
| 2025-01-24 | 10.600 | 10.840 | 10.200 | 10.450 | 10.450 | 2,282 |
| 2025-01-23 | 11.190 | 11.500 | 10.635 | 10.810 | 10.810 | 1,538 |
| 2025-01-22 | 12.340 | 12.340 | 11.376 | 11.410 | 11.410 | 654 |
| 2025-01-21 | 12.000 | 12.310 | 11.710 | 12.310 | 12.310 | 1,324 |
| 2025-01-20 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 0 |
| 2025-01-17 | 13.171 | 13.250 | 12.251 | 12.280 | 12.280 | 942 |
| 2025-01-16 | 12.650 | 13.255 | 12.216 | 13.085 | 13.085 | 331 |
| 2025-01-15 | 11.650 | 12.343 | 11.650 | 12.115 | 12.115 | 1,197 |
| 2025-01-14 | 11.686 | 11.720 | 11.180 | 11.428 | 11.428 | 438 |
| 2025-01-13 | 11.720 | 11.720 | 11.100 | 11.220 | 11.220 | 1,284 |
| 2025-01-10 | 12.440 | 12.440 | 11.625 | 11.676 | 11.676 | 1,017 |
| 2025-01-09 | 12.605 | 12.605 | 12.605 | 12.605 | 12.605 | 0 |
| 2025-01-08 | 12.500 | 12.930 | 12.450 | 12.605 | 12.605 | 1,182 |
| 2025-01-07 | 13.040 | 13.040 | 12.800 | 12.800 | 12.800 | 112 |
| 2025-01-06 | 13.210 | 13.210 | 12.637 | 12.965 | 12.965 | 375 |
| 2025-01-03 | 12.212 | 12.990 | 12.050 | 12.968 | 12.968 | 696 |
| 2025-01-02 | 12.020 | 12.315 | 11.810 | 11.965 | 11.965 | 791 |
| 2024-12-31 | 12.030 | 12.030 | 11.610 | 11.610 | 11.610 | 855 |
| 2024-12-30 | 12.841 | 12.850 | 11.860 | 12.005 | 12.005 | 3,340 |
| 2024-12-27 | 13.040 | 13.350 | 12.460 | 12.681 | 12.681 | 966 |
| 2024-12-24 | 13.282 | 13.282 | 12.850 | 13.235 | 13.235 | 76 |
| 2024-12-23 | 13.050 | 13.470 | 12.670 | 12.735 | 12.735 | 2,497 |
| 2024-12-20 | 13.335 | 13.470 | 13.045 | 13.045 | 13.045 | 331 |
| 2024-12-19 | 13.640 | 13.710 | 12.960 | 13.160 | 13.160 | 1,493 |
| 2024-12-18 | 14.170 | 14.290 | 13.800 | 14.114 | 14.114 | 419 |
| 2024-12-17 | 14.110 | 14.420 | 13.986 | 14.190 | 14.190 | 626 |
| 2024-12-16 | 15.030 | 15.190 | 14.460 | 14.460 | 14.460 | 1,583 |
| 2024-12-13 | 14.960 | 15.165 | 14.855 | 15.080 | 15.080 | 73 |
| 2024-12-12 | 15.636 | 15.880 | 15.190 | 15.230 | 15.230 | 111 |
| 2024-12-11 | 16.180 | 16.320 | 14.810 | 15.370 | 15.370 | 1,412 |
| 2024-12-10 | 15.290 | 15.890 | 15.124 | 15.780 | 15.780 | 1,165 |
| 2024-12-09 | 15.963 | 16.338 | 15.410 | 15.726 | 15.726 | 1,712 |
| 2024-12-06 | 15.628 | 15.770 | 15.160 | 15.286 | 15.286 | 737 |
| 2024-12-05 | 16.155 | 16.490 | 15.430 | 15.545 | 15.545 | 2,052 |
| 2024-12-04 | 16.580 | 16.850 | 16.180 | 16.228 | 16.228 | 2,750 |
| 2024-12-03 | 18.810 | 18.810 | 17.106 | 17.106 | 17.106 | 598 |
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.