CRBP - Corbus Pharmaceuticals Holdings, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 9.43 | 9.61 | 9.23 | 9.46 | 9.46 | 16,145 |
| 07 Jun 2023 | 9.96 | 9.99 | 9.40 | 9.48 | 9.48 | 18,900 |
| 06 Jun 2023 | 9.64 | 9.96 | 9.49 | 9.89 | 9.89 | 14,200 |
| 05 Jun 2023 | 9.57 | 10.00 | 9.57 | 9.69 | 9.69 | 13,800 |
| 02 Jun 2023 | 9.87 | 9.87 | 9.47 | 9.85 | 9.85 | 21,700 |
| 01 Jun 2023 | 9.48 | 9.87 | 9.38 | 9.79 | 9.79 | 16,500 |
| 31 May 2023 | 9.15 | 9.95 | 9.07 | 9.47 | 9.47 | 36,900 |
| 30 May 2023 | 10.04 | 10.32 | 8.81 | 8.87 | 8.87 | 73,300 |
| 26 May 2023 | 10.57 | 10.61 | 9.81 | 9.92 | 9.92 | 32,600 |
| 25 May 2023 | 11.30 | 11.30 | 10.33 | 10.41 | 10.41 | 33,300 |
| 24 May 2023 | 10.86 | 11.35 | 10.58 | 11.00 | 11.00 | 34,900 |
| 23 May 2023 | 11.00 | 11.27 | 10.63 | 10.91 | 10.91 | 21,300 |
| 22 May 2023 | 10.60 | 11.47 | 10.60 | 11.11 | 11.11 | 57,900 |
| 19 May 2023 | 10.00 | 10.90 | 9.92 | 10.85 | 10.85 | 42,600 |
| 18 May 2023 | 10.39 | 10.39 | 9.75 | 9.96 | 9.96 | 28,100 |
| 17 May 2023 | 10.54 | 10.97 | 10.10 | 10.32 | 10.32 | 29,500 |
| 16 May 2023 | 10.45 | 11.31 | 10.12 | 10.44 | 10.44 | 42,800 |
| 15 May 2023 | 9.58 | 10.60 | 9.56 | 10.50 | 10.50 | 52,300 |
| 12 May 2023 | 9.40 | 9.85 | 9.38 | 9.84 | 9.84 | 33,300 |
| 11 May 2023 | 9.21 | 9.70 | 8.93 | 9.35 | 9.35 | 31,000 |
| 10 May 2023 | 9.79 | 10.25 | 9.23 | 9.31 | 9.31 | 65,700 |
| 09 May 2023 | 9.81 | 9.97 | 8.66 | 8.87 | 8.87 | 72,300 |
| 08 May 2023 | 10.20 | 10.44 | 9.49 | 10.13 | 10.13 | 38,400 |
| 05 May 2023 | 8.87 | 10.52 | 8.77 | 10.51 | 10.51 | 83,200 |
| 04 May 2023 | 8.68 | 9.02 | 8.47 | 8.72 | 8.72 | 37,500 |
| 03 May 2023 | 8.00 | 9.43 | 7.91 | 8.50 | 8.50 | 62,600 |
| 02 May 2023 | 8.33 | 8.74 | 7.83 | 8.02 | 8.02 | 34,700 |
| 01 May 2023 | 8.78 | 9.10 | 8.28 | 8.48 | 8.48 | 33,100 |
| 28 Apr 2023 | 7.59 | 8.87 | 7.59 | 8.78 | 8.78 | 66,100 |
| 27 Apr 2023 | 7.65 | 7.93 | 7.50 | 7.71 | 7.71 | 51,400 |
| 26 Apr 2023 | 9.01 | 9.89 | 7.53 | 7.69 | 7.69 | 152,800 |
| 25 Apr 2023 | 10.17 | 10.20 | 8.50 | 9.01 | 9.01 | 115,200 |
| 24 Apr 2023 | 9.28 | 10.40 | 9.08 | 10.17 | 10.17 | 144,900 |
| 21 Apr 2023 | 8.01 | 9.30 | 8.01 | 8.84 | 8.84 | 145,600 |
| 20 Apr 2023 | 10.10 | 10.44 | 8.00 | 8.01 | 8.01 | 237,000 |
| 19 Apr 2023 | 12.04 | 13.17 | 9.49 | 10.07 | 10.07 | 346,000 |
| 18 Apr 2023 | 10.39 | 12.00 | 10.25 | 12.00 | 12.00 | 173,500 |
| 17 Apr 2023 | 9.47 | 10.47 | 9.05 | 10.46 | 10.46 | 161,500 |
| 14 Apr 2023 | 8.28 | 10.01 | 8.07 | 9.59 | 9.59 | 364,900 |
| 13 Apr 2023 | 8.20 | 8.38 | 7.91 | 8.04 | 8.04 | 71,600 |
| 12 Apr 2023 | 8.26 | 8.45 | 7.90 | 8.20 | 8.20 | 63,500 |
| 11 Apr 2023 | 7.93 | 8.39 | 7.81 | 8.20 | 8.20 | 75,900 |
| 10 Apr 2023 | 7.60 | 8.09 | 7.49 | 7.93 | 7.93 | 67,700 |
| 06 Apr 2023 | 7.55 | 7.78 | 7.35 | 7.75 | 7.75 | 54,100 |
| 05 Apr 2023 | 6.76 | 7.70 | 6.60 | 7.60 | 7.60 | 100,100 |
| 04 Apr 2023 | 6.25 | 7.11 | 6.05 | 6.94 | 6.94 | 169,600 |
| 03 Apr 2023 | 7.15 | 7.20 | 6.22 | 6.40 | 6.40 | 289,300 |
| 31 Mar 2023 | 8.83 | 8.97 | 6.70 | 7.27 | 7.27 | 350,700 |
| 30 Mar 2023 | 8.05 | 8.98 | 7.68 | 8.83 | 8.83 | 242,000 |
| 29 Mar 2023 | 7.63 | 8.26 | 7.52 | 8.05 | 8.05 | 368,900 |
| 28 Mar 2023 | 6.69 | 7.58 | 6.66 | 7.45 | 7.45 | 364,800 |
| 27 Mar 2023 | 6.97 | 7.09 | 6.58 | 6.82 | 6.82 | 123,700 |
| 24 Mar 2023 | 6.38 | 7.14 | 6.29 | 6.85 | 6.85 | 155,800 |
| 23 Mar 2023 | 6.64 | 7.01 | 6.26 | 6.46 | 6.46 | 133,600 |
| 22 Mar 2023 | 6.32 | 6.95 | 6.06 | 6.66 | 6.66 | 234,800 |
| 21 Mar 2023 | 7.49 | 8.10 | 6.30 | 6.39 | 6.39 | 898,200 |
| 20 Mar 2023 | 5.67 | 7.17 | 5.65 | 6.91 | 6.91 | 1,440,600 |
| 17 Mar 2023 | 6.24 | 7.65 | 5.08 | 6.20 | 6.20 | 10,895,300 |
| 16 Mar 2023 | 2.83 | 5.78 | 2.80 | 5.75 | 5.75 | 7,690,100 |
| 15 Mar 2023 | 3.00 | 3.11 | 2.76 | 2.91 | 2.91 | 171,400 |
| 14 Mar 2023 | 2.35 | 3.13 | 2.25 | 3.07 | 3.07 | 568,500 |
| 13 Mar 2023 | 2.13 | 2.35 | 2.13 | 2.25 | 2.25 | 37,700 |
| 10 Mar 2023 | 2.38 | 2.39 | 2.11 | 2.14 | 2.14 | 45,100 |
| 09 Mar 2023 | 2.47 | 2.55 | 2.26 | 2.36 | 2.36 | 60,300 |
| 08 Mar 2023 | 2.81 | 2.81 | 2.48 | 2.52 | 2.52 | 67,900 |
| 07 Mar 2023 | 2.87 | 2.94 | 2.66 | 2.66 | 2.66 | 78,300 |
| 06 Mar 2023 | 2.92 | 3.02 | 2.78 | 2.85 | 2.85 | 77,100 |
| 03 Mar 2023 | 2.92 | 3.05 | 2.83 | 2.92 | 2.92 | 45,500 |
| 02 Mar 2023 | 2.87 | 3.10 | 2.76 | 2.95 | 2.95 | 117,500 |
| 01 Mar 2023 | 2.99 | 3.01 | 2.80 | 2.80 | 2.80 | 45,900 |
| 28 Feb 2023 | 2.93 | 3.06 | 2.90 | 2.99 | 2.99 | 48,200 |
| 27 Feb 2023 | 2.80 | 3.03 | 2.77 | 2.96 | 2.96 | 85,000 |
| 24 Feb 2023 | 2.80 | 2.80 | 2.67 | 2.80 | 2.80 | 30,600 |
| 23 Feb 2023 | 2.84 | 2.87 | 2.62 | 2.80 | 2.80 | 54,700 |
| 22 Feb 2023 | 2.85 | 2.91 | 2.76 | 2.79 | 2.79 | 61,400 |
| 21 Feb 2023 | 3.06 | 3.06 | 2.77 | 2.77 | 2.77 | 132,200 |
| 17 Feb 2023 | 3.20 | 3.23 | 3.00 | 3.06 | 3.06 | 183,300 |
| 16 Feb 2023 | 3.08 | 3.47 | 3.01 | 3.20 | 3.20 | 191,000 |
| 15 Feb 2023 | 3.32 | 3.55 | 3.01 | 3.08 | 3.08 | 214,100 |
| 14 Feb 2023 | 3.72 | 4.02 | 3.11 | 3.28 | 3.28 | 373,100 |
| 14 Feb 2023 | 1:30 Stock split | |||||
| 13 Feb 2023 | 4.95 | 4.98 | 3.90 | 4.26 | 4.26 | 79,880 |
| 10 Feb 2023 | 5.07 | 5.10 | 4.62 | 4.80 | 4.80 | 30,637 |
| 09 Feb 2023 | 5.16 | 5.16 | 4.86 | 5.04 | 5.04 | 21,867 |
| 08 Feb 2023 | 5.07 | 5.19 | 4.86 | 5.16 | 5.16 | 24,507 |
| 07 Feb 2023 | 5.19 | 5.31 | 4.50 | 4.92 | 4.92 | 83,157 |
| 06 Feb 2023 | 5.67 | 5.67 | 5.16 | 5.19 | 5.19 | 42,883 |
| 03 Feb 2023 | 5.25 | 5.64 | 5.13 | 5.16 | 5.16 | 65,020 |
| 02 Feb 2023 | 5.10 | 5.67 | 5.10 | 5.25 | 5.25 | 225,943 |
| 01 Feb 2023 | 4.80 | 4.95 | 4.68 | 4.92 | 4.92 | 50,040 |
| 31 Jan 2023 | 4.56 | 4.80 | 4.50 | 4.65 | 4.65 | 47,633 |
| 30 Jan 2023 | 4.41 | 4.50 | 4.20 | 4.50 | 4.50 | 33,603 |
| 27 Jan 2023 | 4.20 | 4.50 | 4.14 | 4.35 | 4.35 | 45,383 |
| 26 Jan 2023 | 4.41 | 4.41 | 4.11 | 4.20 | 4.20 | 30,190 |
| 25 Jan 2023 | 4.41 | 4.47 | 4.05 | 4.14 | 4.14 | 24,903 |
| 24 Jan 2023 | 4.23 | 4.29 | 4.08 | 4.20 | 4.20 | 27,593 |
| 23 Jan 2023 | 4.35 | 4.35 | 4.05 | 4.20 | 4.20 | 34,933 |
| 20 Jan 2023 | 4.20 | 4.35 | 4.05 | 4.20 | 4.20 | 30,923 |
| 19 Jan 2023 | 4.14 | 4.35 | 3.99 | 4.20 | 4.20 | 33,860 |
| 18 Jan 2023 | 4.50 | 4.50 | 4.05 | 4.14 | 4.14 | 47,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.