CORB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.33	30.36	30.31	30.32	30.32	0.20%	123,154
Feb 26, 2026	30.24	30.26	30.21	30.26	30.26	0.17%	60,541
Feb 25, 2026	30.24	30.24	30.21	30.21	30.21	0.03%	115,602
Feb 24, 2026	30.22	30.23	30.19	30.20	30.20	-0.07%	83,407
Feb 23, 2026	30.18	30.23	30.18	30.22	30.22	0.40%	91,998
Feb 20, 2026	30.18	30.18	30.10	30.10	30.10	-0.10%	197,463
Feb 19, 2026	30.14	30.18	30.12	30.13	30.13	-	587,885
Feb 18, 2026	30.19	30.19	30.13	30.13	30.13	-0.07%	55,279
Feb 17, 2026	30.18	30.21	30.15	30.15	30.15	-	121,181
Feb 13, 2026	30.16	30.21	30.14	30.15	30.15	0.37%	47,885
Feb 12, 2026	29.98	30.08	29.98	30.04	30.04	0.37%	75,946
Feb 11, 2026	29.92	29.94	29.92	29.93	29.93	-0.23%	60,693
Feb 10, 2026	29.99	30.00	29.98	30.00	30.00	0.34%	61,202
Feb 9, 2026	29.86	29.91	29.86	29.90	29.90	0.02%	69,216
Feb 6, 2026	29.89	29.89	29.83	29.89	29.89	-	94,593
Feb 5, 2026	29.87	29.89	29.86	29.89	29.89	0.47%	105,102
Feb 4, 2026	29.75	29.76	29.74	29.75	29.75	-0.07%	104,190
Feb 3, 2026	29.74	29.77	29.74	29.77	29.77	0.03%	87,264
Feb 2, 2026	29.77	29.77	29.76	29.76	29.76	-0.48%	36,665
Jan 30, 2026	29.90	29.92	29.90	29.90	29.81	-0.02%	54,072
Jan 29, 2026	29.86	29.92	29.86	29.91	29.82	0.10%	90,665
Jan 28, 2026	29.87	29.89	29.87	29.88	29.79	-0.01%	100,512
Jan 27, 2026	29.93	29.93	29.88	29.88	29.79	-0.13%	59,821
Jan 26, 2026	29.92	29.92	29.91	29.92	29.83	0.13%	8,924
Jan 23, 2026	29.87	29.88	29.86	29.88	29.79	0.17%	19,640
Jan 22, 2026	29.83	29.84	29.83	29.83	29.74	-	62,818
Jan 21, 2026	29.82	29.83	29.81	29.83	29.74	0.30%	129,944
Jan 20, 2026	29.75	29.75	29.73	29.74	29.65	-0.44%	26,134
Jan 16, 2026	29.90	29.90	29.85	29.87	29.78	-0.07%	77,759
Jan 15, 2026	29.97	29.97	29.89	29.89	29.80	-0.30%	867,959
Jan 14, 2026	29.99	29.99	29.98	29.98	29.89	0.17%	106,953
Jan 13, 2026	29.90	29.94	29.90	29.93	29.84	0.09%	169,176
Jan 12, 2026	29.90	29.90	29.89	29.90	29.81	-	197,466
Jan 9, 2026	29.88	29.91	29.88	29.90	29.81	0.24%	41,718
Jan 8, 2026	29.87	29.87	29.82	29.83	29.74	-0.30%	206,484
Jan 7, 2026	29.94	29.94	29.92	29.92	29.83	0.10%	63,700
Jan 6, 2026	29.88	29.89	29.87	29.89	29.80	-0.01%	70,005
Jan 5, 2026	29.85	29.89	29.83	29.89	29.80	0.17%	221,161
Jan 2, 2026	29.88	29.88	29.84	29.84	29.75	-0.09%	87,038
Dec 31, 2025	29.87	29.87	29.86	29.87	29.78	-0.70%	37,971
Dec 30, 2025	30.08	30.10	30.08	30.08	29.82	-0.13%	121,687
Dec 29, 2025	30.11	30.12	30.10	30.12	29.86	0.13%	36,032
Dec 26, 2025	30.08	30.08	30.07	30.08	29.82	0.07%	70,272
Dec 24, 2025	30.06	30.06	30.06	30.06	29.80	0.20%	48,722
Dec 23, 2025	29.94	30.01	29.94	30.00	29.74	-0.07%	216,852
Dec 22, 2025	30.01	30.02	30.00	30.02	29.76	-	35,901
Dec 19, 2025	30.02	30.03	30.01	30.02	29.76	-0.17%	48,975
Dec 18, 2025	30.05	30.07	30.05	30.07	29.81	0.27%	53,442
Dec 17, 2025	29.99	29.99	29.99	29.99	29.73	-0.07%	40,255
Dec 16, 2025	29.93	30.01	29.93	30.01	29.75	0.27%	121,882