Corbus Pharmaceuticals Holdings, Inc. (CRBP) NASDAQ
10.17
+0.19(+1.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.17
+0.19(+1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.98 | 10.17 | 10.17 | 10.5 | 9.89 | 235,856 |
| April 01, 2026 | 9.46 | 9.98 | 9.98 | 10.33 | 9.46 | 201,605 |
| March 31, 2026 | 8.78 | 9.39 | 9.39 | 9.72 | 8.78 | 333,219 |
| March 30, 2026 | 8.55 | 8.6 | 8.6 | 8.73 | 8.36 | 146,516 |
| March 27, 2026 | 9.25 | 8.71 | 8.71 | 9.37 | 8.61 | 214,747 |
| March 26, 2026 | 8.21 | 9.24 | 9.24 | 9.28 | 8.13 | 319,413 |
| March 25, 2026 | 8.35 | 8.31 | 8.31 | 8.6 | 8.1 | 216,645 |
| March 24, 2026 | 8.4 | 8.18 | 8.18 | 8.5 | 8.14 | 119,632 |
| March 23, 2026 | 8.72 | 8.43 | 8.43 | 9.06 | 8.1 | 164,752 |
| March 20, 2026 | 8.87 | 8.6 | 8.6 | 9.06 | 8.58 | 141,340 |
| March 19, 2026 | 8.98 | 8.94 | 8.94 | 9.07 | 8.56 | 147,392 |
| March 18, 2026 | 9.53 | 9.05 | 9.05 | 9.67 | 8.95 | 191,807 |
| March 17, 2026 | 9.56 | 9.63 | 9.63 | 9.81 | 9.31 | 168,215 |
| March 16, 2026 | 9.52 | 9.51 | 9.51 | 10.12 | 9.22 | 203,270 |
| March 13, 2026 | 9.65 | 9.41 | 9.41 | 9.84 | 9.25 | 142,896 |
| March 12, 2026 | 10.04 | 9.59 | 9.59 | 10.04 | 9.44 | 232,082 |
| March 11, 2026 | 10.09 | 10.43 | 10.43 | 10.47 | 9.83 | 268,152 |
| March 10, 2026 | 9.71 | 10.04 | 10.04 | 10.12 | 9.33 | 416,755 |
| March 09, 2026 | 8.18 | 9.55 | 9.55 | 9.62 | 8.1 | 512,766 |
| March 06, 2026 | 7.88 | 8.01 | 8.01 | 8.26 | 7.87 | 164,997 |
| March 05, 2026 | 8.39 | 8.02 | 8.02 | 8.39 | 7.68 | 331,000 |
| March 04, 2026 | 8.21 | 8.42 | 8.42 | 8.63 | 8.05 | 124,933 |
| March 03, 2026 | 8.3 | 8.21 | 8.21 | 8.48 | 7.9 | 122,478 |
| March 02, 2026 | 8.48 | 8.35 | 8.35 | 8.57 | 8.1 | 178,791 |
| February 27, 2026 | 8.12 | 8.57 | 8.57 | 8.72 | 8.04 | 308,400 |
| February 26, 2026 | 7.86 | 8.25 | 8.25 | 8.26 | 7.52 | 444,076 |
| February 25, 2026 | 7.64 | 7.77 | 7.77 | 7.87 | 7.53 | 161,630 |
| February 24, 2026 | 7.44 | 7.63 | 7.63 | 7.88 | 7.44 | 87,200 |
| February 23, 2026 | 7.42 | 7.42 | 7.42 | 7.52 | 7.26 | 82,538 |
| February 20, 2026 | 7.56 | 7.42 | 0 | 7.67 | 7.23 | 101,700 |
| February 19, 2026 | 7.41 | 7.68 | 0 | 7.72 | 7.2 | 178,000 |
| February 18, 2026 | 7.43 | 7.41 | 0 | 7.6 | 7.32 | 114,200 |
| February 17, 2026 | 7.54 | 7.52 | 0 | 7.61 | 7.24 | 100,400 |
| February 13, 2026 | 7.84 | 7.56 | 0 | 7.97 | 7.56 | 94,100 |
| February 12, 2026 | 7.64 | 7.83 | 0 | 7.9 | 7.26 | 158,805 |
| February 11, 2026 | 7.93 | 7.62 | 0 | 8.08 | 7.37 | 126,800 |
| February 10, 2026 | 7.98 | 7.92 | 0 | 8.23 | 7.85 | 140,408 |
| February 09, 2026 | 7.86 | 7.92 | 0 | 8.13 | 7.5 | 155,028 |
| February 06, 2026 | 7.53 | 7.83 | 0 | 7.89 | 7.41 | 195,719 |
| February 05, 2026 | 7.98 | 7.39 | 0 | 7.99 | 7.33 | 222,175 |
| February 04, 2026 | 8.1 | 8.01 | 0 | 8.33 | 7.75 | 111,200 |
| February 03, 2026 | 8.34 | 8.1 | 0 | 8.39 | 8.01 | 102,867 |
| February 02, 2026 | 8.22 | 8.28 | 0 | 8.49 | 8.11 | 155,689 |
| January 30, 2026 | 8.55 | 8.27 | 0 | 8.74 | 8.15 | 108,900 |
| January 29, 2026 | 8.67 | 8.63 | 0 | 8.74 | 8.34 | 131,078 |
| January 28, 2026 | 9.5 | 8.7 | 0 | 9.5 | 8.61 | 149,003 |
| January 27, 2026 | 9.34 | 9.5 | 0 | 9.57 | 8.89 | 377,292 |
| January 26, 2026 | 8.64 | 9.34 | 0 | 9.34 | 8.51 | 206,219 |
| January 23, 2026 | 8.8 | 8.73 | 0 | 8.91 | 8.5 | 100,214 |
| January 22, 2026 | 8.7 | 8.86 | 0 | 9 | 8.68 | 111,344 |
| January 21, 2026 | 8.53 | 8.66 | 0 | 8.77 | 8.43 | 133,700 |
| January 20, 2026 | 8.1 | 8.59 | 0 | 8.65 | 8.05 | 139,626 |
| January 16, 2026 | 8.15 | 8.32 | 0 | 8.66 | 8.12 | 157,900 |
| January 15, 2026 | 8.33 | 8.17 | 0 | 8.36 | 7.89 | 176,594 |
| January 14, 2026 | 7.96 | 8.26 | 0 | 8.39 | 7.87 | 251,900 |
| January 13, 2026 | 7.96 | 7.94 | 0 | 8.06 | 7.72 | 184,015 |
| January 12, 2026 | 8.21 | 7.99 | 0 | 8.28 | 7.79 | 240,259 |
| January 09, 2026 | 8.4 | 8.31 | 0 | 8.57 | 8.29 | 183,600 |
| January 08, 2026 | 8.36 | 8.36 | 0 | 8.47 | 8.08 | 118,848 |
| January 07, 2026 | 8.08 | 8.42 | 0 | 8.63 | 8.05 | 143,006 |