Corbus Pharmaceuticals Holdings, Inc. - Common Stock (CRBP)
7.4000
-0.6200 (-7.73%)
NASDAQ · Last Trade: Jun 27th, 6:53 PM EDT
Historical Prices For Corbus Pharmaceuticals Holdings, Inc. - Common Stock (CRBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 7.98 | 8.05 | 7.40 | 7.40 | 1,388,790 | 7.40 |
| 6/26/2025 | 8.67 | 8.70 | 7.72 | 8.02 | 160,323 | 8.02 |
| 6/25/2025 | 8.01 | 8.71 | 7.81 | 8.67 | 243,793 | 8.67 |
| 6/24/2025 | 7.88 | 8.08 | 7.82 | 7.96 | 146,254 | 7.96 |
| 6/23/2025 | 8.19 | 8.20 | 7.66 | 7.89 | 105,023 | 7.89 |
| 6/20/2025 | 8.40 | 8.53 | 8.12 | 8.24 | 135,432 | 8.24 |
| 6/18/2025 | 8.28 | 8.47 | 8.10 | 8.31 | 68,116 | 8.31 |
| 6/17/2025 | 8.70 | 8.71 | 8.28 | 8.28 | 101,849 | 8.28 |
| 6/16/2025 | 8.87 | 9.14 | 8.62 | 8.74 | 85,535 | 8.74 |
| 6/13/2025 | 8.98 | 9.15 | 8.80 | 8.83 | 98,376 | 8.83 |
| 6/12/2025 | 8.90 | 9.28 | 8.56 | 9.17 | 118,625 | 9.17 |
| 6/11/2025 | 9.30 | 9.39 | 8.97 | 8.97 | 137,016 | 8.97 |
| 6/10/2025 | 9.26 | 9.40 | 9.02 | 9.24 | 157,959 | 9.24 |
| 6/09/2025 | 9.24 | 9.45 | 8.86 | 9.21 | 152,241 | 9.21 |
| 6/06/2025 | 8.99 | 9.35 | 8.90 | 9.23 | 151,659 | 9.23 |
| 6/05/2025 | 8.51 | 8.85 | 8.10 | 8.80 | 169,953 | 8.80 |
| 6/04/2025 | 8.29 | 8.53 | 8.02 | 8.47 | 163,826 | 8.47 |
| 6/03/2025 | 7.40 | 8.36 | 7.22 | 8.30 | 236,117 | 8.30 |
| 6/02/2025 | 7.46 | 7.56 | 7.05 | 7.34 | 106,693 | 7.34 |
| 5/30/2025 | 7.58 | 7.58 | 7.17 | 7.42 | 94,412 | 7.42 |
| 5/29/2025 | 7.29 | 7.62 | 7.05 | 7.62 | 123,042 | 7.62 |
| 5/28/2025 | 7.38 | 7.43 | 7.17 | 7.23 | 92,611 | 7.23 |
| 5/27/2025 | 7.52 | 7.72 | 7.21 | 7.36 | 112,725 | 7.36 |
| 5/23/2025 | 7.36 | 7.57 | 7.28 | 7.40 | 79,672 | 7.40 |
| 5/22/2025 | 7.39 | 7.67 | 7.34 | 7.54 | 84,306 | 7.54 |
| 5/21/2025 | 7.45 | 7.55 | 7.16 | 7.41 | 107,144 | 7.41 |
| 5/20/2025 | 7.80 | 8.12 | 7.44 | 7.57 | 174,088 | 7.57 |
| 5/19/2025 | 7.32 | 8.08 | 7.10 | 7.76 | 197,260 | 7.76 |
| 5/16/2025 | 7.27 | 7.41 | 7.21 | 7.34 | 65,489 | 7.34 |
| 5/15/2025 | 7.03 | 7.28 | 6.80 | 7.21 | 60,053 | 7.21 |
| 5/14/2025 | 7.29 | 7.44 | 6.76 | 7.04 | 94,271 | 7.04 |
| 5/13/2025 | 7.21 | 7.44 | 6.91 | 7.26 | 130,893 | 7.26 |
| 5/12/2025 | 6.80 | 7.17 | 6.53 | 7.16 | 138,446 | 7.16 |
| 5/09/2025 | 6.65 | 6.91 | 6.33 | 6.45 | 126,383 | 6.45 |
| 5/08/2025 | 6.30 | 6.88 | 6.25 | 6.65 | 130,572 | 6.65 |
| 5/07/2025 | 6.57 | 6.57 | 6.10 | 6.13 | 127,946 | 6.13 |
| 5/06/2025 | 7.30 | 7.30 | 6.20 | 6.25 | 179,309 | 6.25 |
| 5/05/2025 | 7.70 | 7.78 | 7.40 | 7.42 | 83,676 | 7.42 |
| 5/02/2025 | 7.57 | 8.07 | 7.40 | 7.79 | 91,676 | 7.79 |
| 5/01/2025 | 7.45 | 7.91 | 7.20 | 7.52 | 147,179 | 7.52 |
| 4/30/2025 | 7.16 | 7.60 | 6.92 | 7.47 | 132,044 | 7.47 |
| 4/29/2025 | 7.40 | 7.40 | 7.00 | 7.20 | 123,163 | 7.20 |
| 4/28/2025 | 8.15 | 8.26 | 7.11 | 7.50 | 147,302 | 7.50 |
| 4/25/2025 | 8.57 | 8.73 | 7.92 | 8.08 | 226,008 | 8.08 |
| 4/24/2025 | 7.35 | 8.47 | 7.35 | 8.35 | 268,984 | 8.35 |
| 4/23/2025 | 6.87 | 7.47 | 6.83 | 7.39 | 209,985 | 7.39 |
| 4/22/2025 | 6.30 | 6.83 | 6.26 | 6.69 | 175,527 | 6.69 |
| 4/21/2025 | 5.96 | 6.36 | 5.90 | 6.30 | 107,141 | 6.30 |
| 4/17/2025 | 5.89 | 6.14 | 5.78 | 6.03 | 121,749 | 6.03 |
| 4/16/2025 | 5.96 | 6.03 | 5.75 | 5.92 | 138,122 | 5.92 |
| 4/15/2025 | 5.78 | 6.02 | 5.73 | 5.99 | 118,927 | 5.99 |
| 4/14/2025 | 6.15 | 6.29 | 5.68 | 5.80 | 122,387 | 5.80 |
| 4/11/2025 | 5.71 | 6.17 | 5.69 | 6.04 | 221,991 | 6.04 |
| 4/10/2025 | 5.55 | 5.75 | 5.32 | 5.69 | 126,332 | 5.69 |
| 4/09/2025 | 5.30 | 5.99 | 5.23 | 5.67 | 307,949 | 5.67 |
| 4/08/2025 | 5.38 | 5.68 | 5.12 | 5.39 | 297,745 | 5.39 |
| 4/07/2025 | 4.83 | 5.23 | 4.64 | 5.21 | 245,489 | 5.21 |
| 4/04/2025 | 4.75 | 4.95 | 4.68 | 4.88 | 204,601 | 4.88 |
| 4/03/2025 | 5.20 | 5.20 | 4.67 | 4.92 | 224,589 | 4.92 |
| 4/02/2025 | 4.92 | 5.30 | 4.92 | 5.20 | 164,350 | 5.20 |
| 4/01/2025 | 5.34 | 5.36 | 4.92 | 5.03 | 167,155 | 5.03 |
| 3/31/2025 | 5.42 | 5.50 | 5.11 | 5.31 | 226,626 | 5.31 |
| 3/28/2025 | 5.84 | 5.90 | 5.49 | 5.52 | 175,764 | 5.52 |