CORB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	29.76	29.76	29.68	29.68	29.68	-0.07%	108,803
Mar 18, 2026	29.76	29.76	29.70	29.70	29.70	-0.37%	39,026
Mar 17, 2026	29.82	29.82	29.81	29.81	29.81	0.20%	67,930
Mar 16, 2026	29.75	29.77	29.73	29.75	29.75	0.35%	89,745
Mar 13, 2026	29.64	29.65	29.64	29.65	29.65	-0.08%	42,187
Mar 12, 2026	29.72	29.72	29.66	29.67	29.67	-0.27%	68,773
Mar 11, 2026	29.86	29.86	29.75	29.75	29.75	-0.47%	92,142
Mar 10, 2026	30.00	30.00	29.89	29.89	29.89	-0.37%	97,497
Mar 9, 2026	29.91	30.01	29.90	30.00	30.00	0.23%	186,135
Mar 6, 2026	30.01	30.01	29.93	29.93	29.93	-0.10%	76,954
Mar 5, 2026	29.95	29.96	29.95	29.96	29.96	-0.30%	50,859
Mar 4, 2026	30.07	30.07	30.05	30.05	30.05	-0.03%	67,105
Mar 3, 2026	29.97	30.07	29.97	30.06	30.06	-0.07%	112,405
Mar 2, 2026	30.08	30.09	30.08	30.08	30.08	-0.79%	48,675
Feb 27, 2026	30.33	30.36	30.31	30.32	30.23	0.20%	123,154
Feb 26, 2026	30.24	30.26	30.21	30.26	30.17	0.17%	60,541
Feb 25, 2026	30.24	30.24	30.21	30.21	30.12	0.03%	115,602
Feb 24, 2026	30.22	30.23	30.19	30.20	30.11	-0.07%	83,407
Feb 23, 2026	30.18	30.23	30.18	30.22	30.13	0.40%	91,998
Feb 20, 2026	30.18	30.18	30.10	30.10	30.01	-0.10%	197,463
Feb 19, 2026	30.14	30.18	30.12	30.13	30.04	-	587,885
Feb 18, 2026	30.19	30.19	30.13	30.13	30.04	-0.07%	55,279
Feb 17, 2026	30.18	30.21	30.15	30.15	30.06	-	121,181
Feb 13, 2026	30.16	30.21	30.14	30.15	30.06	0.37%	47,885
Feb 12, 2026	29.98	30.08	29.98	30.04	29.95	0.37%	75,946
Feb 11, 2026	29.92	29.94	29.92	29.93	29.84	-0.23%	60,693
Feb 10, 2026	29.99	30.00	29.98	30.00	29.91	0.34%	61,202
Feb 9, 2026	29.86	29.91	29.86	29.90	29.81	0.02%	69,216
Feb 6, 2026	29.89	29.89	29.83	29.89	29.80	-	94,593
Feb 5, 2026	29.87	29.89	29.86	29.89	29.80	0.47%	105,102
Feb 4, 2026	29.75	29.76	29.74	29.75	29.66	-0.07%	104,190
Feb 3, 2026	29.74	29.77	29.74	29.77	29.68	0.03%	87,264
Feb 2, 2026	29.77	29.77	29.76	29.76	29.67	-0.48%	36,665
Jan 30, 2026	29.90	29.92	29.90	29.90	29.72	-0.02%	54,072
Jan 29, 2026	29.86	29.92	29.86	29.91	29.73	0.10%	90,665
Jan 28, 2026	29.87	29.89	29.87	29.88	29.70	-0.01%	100,512
Jan 27, 2026	29.93	29.93	29.88	29.88	29.70	-0.13%	59,821
Jan 26, 2026	29.92	29.92	29.91	29.92	29.74	0.13%	8,924
Jan 23, 2026	29.87	29.88	29.86	29.88	29.70	0.17%	19,640
Jan 22, 2026	29.83	29.84	29.83	29.83	29.65	-	62,818
Jan 21, 2026	29.82	29.83	29.81	29.83	29.65	0.30%	129,944
Jan 20, 2026	29.75	29.75	29.73	29.74	29.56	-0.44%	26,134
Jan 16, 2026	29.90	29.90	29.85	29.87	29.69	-0.07%	77,759
Jan 15, 2026	29.97	29.97	29.89	29.89	29.71	-0.30%	867,959
Jan 14, 2026	29.99	29.99	29.98	29.98	29.80	0.17%	106,953
Jan 13, 2026	29.90	29.94	29.90	29.93	29.75	0.09%	169,176
Jan 12, 2026	29.90	29.90	29.89	29.90	29.72	-	197,466
Jan 9, 2026	29.88	29.91	29.88	29.90	29.72	0.24%	41,718
Jan 8, 2026	29.87	29.87	29.82	29.83	29.65	-0.30%	206,484
Jan 7, 2026	29.94	29.94	29.92	29.92	29.74	0.10%	63,700