Corbus Pharmaceuticals Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 18.685 | 18.800 | 17.926 | 17.984 | 17.984 | 1,510 |
| 2024-11-29 | 17.640 | 18.020 | 17.640 | 18.000 | 18.000 | 585 |
| 2024-11-28 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 0 |
| 2024-11-27 | 18.161 | 18.200 | 17.620 | 17.620 | 17.620 | 509 |
| 2024-11-26 | 18.390 | 18.390 | 17.825 | 18.048 | 18.048 | 814 |
| 2024-11-25 | 17.946 | 18.354 | 17.580 | 18.290 | 18.290 | 664 |
| 2024-11-22 | 16.892 | 17.697 | 16.500 | 17.697 | 17.697 | 683 |
| 2024-11-21 | 16.430 | 17.000 | 16.070 | 16.810 | 16.810 | 1,097 |
| 2024-11-20 | 16.072 | 16.450 | 15.730 | 15.793 | 15.793 | 5,483 |
| 2024-11-19 | 16.506 | 17.139 | 16.421 | 16.885 | 16.885 | 628 |
| 2024-11-18 | 16.446 | 16.915 | 16.110 | 16.695 | 16.695 | 1,265 |
| 2024-11-15 | 17.579 | 17.579 | 16.470 | 16.742 | 16.742 | 2,871 |
| 2024-11-14 | 18.230 | 18.370 | 17.870 | 17.900 | 17.900 | 418 |
| 2024-11-13 | 18.220 | 18.635 | 17.500 | 18.280 | 18.280 | 864 |
| 2024-11-12 | 18.457 | 18.510 | 17.470 | 17.508 | 17.508 | 1,663 |
| 2024-11-11 | 18.520 | 19.057 | 18.095 | 18.300 | 18.300 | 890 |
| 2024-11-08 | 18.524 | 18.964 | 18.220 | 18.750 | 18.750 | 1,052 |
| 2024-11-07 | 19.235 | 20.713 | 18.284 | 18.674 | 18.674 | 2,841 |
| 2024-11-06 | 19.115 | 19.266 | 18.825 | 18.875 | 18.875 | 1,036 |
| 2024-11-05 | 18.430 | 18.847 | 18.000 | 18.620 | 18.620 | 999 |
| 2024-11-04 | 17.380 | 19.300 | 17.260 | 18.524 | 18.524 | 6,740 |
| 2024-11-01 | 16.183 | 16.918 | 16.000 | 16.454 | 16.454 | 1,017 |
| 2024-10-31 | 16.440 | 16.462 | 15.900 | 16.044 | 16.044 | 1,510 |
| 2024-10-30 | 16.002 | 17.129 | 16.000 | 16.775 | 16.775 | 1,533 |
| 2024-10-29 | 16.207 | 16.618 | 15.950 | 16.210 | 16.210 | 2,745 |
| 2024-10-28 | 16.720 | 16.720 | 16.320 | 16.430 | 16.430 | 1,195 |
| 2024-10-25 | 16.870 | 17.120 | 16.620 | 16.622 | 16.622 | 1,150 |
| 2024-10-24 | 16.980 | 17.073 | 16.580 | 16.618 | 16.618 | 2,050 |
| 2024-10-23 | 17.450 | 17.655 | 16.630 | 16.720 | 16.720 | 2,288 |
| 2024-10-22 | 17.390 | 17.990 | 17.390 | 17.670 | 17.670 | 1,297 |
| 2024-10-21 | 18.040 | 18.400 | 17.320 | 17.490 | 17.490 | 2,824 |
| 2024-10-18 | 18.720 | 19.240 | 18.384 | 18.521 | 18.521 | 2,091 |
| 2024-10-17 | 19.340 | 19.685 | 18.660 | 18.660 | 18.660 | 1,359 |
| 2024-10-16 | 18.989 | 19.410 | 18.631 | 19.248 | 19.248 | 1,120 |
| 2024-10-15 | 18.710 | 19.070 | 18.340 | 19.070 | 19.070 | 380 |
| 2024-10-14 | 18.758 | 19.515 | 18.450 | 18.704 | 18.704 | 2,086 |
| 2024-10-11 | 18.374 | 18.500 | 18.000 | 18.290 | 18.290 | 1,434 |
| 2024-10-10 | 18.555 | 18.739 | 18.136 | 18.185 | 18.185 | 2,941 |
| 2024-10-09 | 19.374 | 19.570 | 18.750 | 19.523 | 19.523 | 1,611 |
| 2024-10-08 | 19.074 | 19.780 | 18.950 | 19.740 | 19.740 | 1,380 |
| 2024-10-07 | 19.000 | 19.309 | 18.610 | 19.040 | 19.040 | 1,813 |
| 2024-10-04 | 20.228 | 20.367 | 19.000 | 19.450 | 19.450 | 1,623 |
| 2024-10-03 | 20.143 | 20.555 | 19.750 | 20.040 | 20.040 | 1,272 |
| 2024-10-02 | 19.530 | 20.270 | 19.200 | 20.085 | 20.085 | 3,991 |
| 2024-10-01 | 20.700 | 20.701 | 19.049 | 19.530 | 19.530 | 2,740 |
| 2024-09-30 | 21.083 | 21.867 | 20.450 | 20.450 | 20.450 | 2,678 |
| 2024-09-27 | 21.021 | 22.204 | 20.798 | 21.531 | 21.531 | 4,007 |
| 2024-09-26 | 22.116 | 23.190 | 20.726 | 21.610 | 21.610 | 18,601 |
| 2024-09-25 | 19.121 | 22.135 | 18.900 | 20.960 | 20.960 | 25,021 |
| 2024-09-24 | 19.173 | 19.351 | 18.150 | 18.765 | 18.765 | 4,615 |
| 2024-09-23 | 20.620 | 20.690 | 18.355 | 19.620 | 19.620 | 20,833 |
| 2024-09-20 | 18.000 | 23.100 | 17.089 | 21.067 | 21.067 | 47,208 |
| 2024-09-19 | 50.834 | 53.040 | 50.000 | 52.794 | 52.794 | 591 |
| 2024-09-18 | 51.331 | 51.410 | 47.944 | 48.990 | 48.990 | 1,289 |
| 2024-09-17 | 55.458 | 55.688 | 50.400 | 50.400 | 50.400 | 975 |
| 2024-09-16 | 56.650 | 57.220 | 53.790 | 55.625 | 55.625 | 513 |
| 2024-09-13 | 52.530 | 56.592 | 51.310 | 55.390 | 55.390 | 2,074 |
| 2024-09-12 | 53.000 | 55.050 | 52.450 | 54.600 | 54.600 | 640 |
| 2024-09-11 | 54.510 | 56.250 | 53.810 | 55.000 | 55.000 | 404 |
| 2024-09-10 | 52.710 | 56.310 | 51.300 | 56.040 | 56.040 | 155 |
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.