CORB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.55	29.56	29.54	29.54	29.54	0.03%	50,116
May 28, 2026	29.47	29.54	29.47	29.53	29.53	0.27%	48,194
May 27, 2026	29.47	29.47	29.45	29.45	29.45	-	58,022
May 26, 2026	29.61	29.61	29.43	29.45	29.45	0.34%	164,511
May 22, 2026	29.36	29.36	29.29	29.35	29.35	0.10%	111,276
May 21, 2026	29.24	29.32	29.24	29.32	29.32	0.10%	58,230
May 20, 2026	29.14	29.30	29.14	29.29	29.29	0.62%	248,115
May 19, 2026	29.15	29.15	29.10	29.11	29.11	-0.41%	38,219
May 18, 2026	29.27	29.27	29.20	29.23	29.23	-0.07%	103,715
May 15, 2026	29.26	29.29	29.23	29.25	29.25	-0.60%	61,625
May 14, 2026	29.53	29.53	29.43	29.43	29.43	-0.01%	27,383
May 13, 2026	29.41	29.43	29.40	29.43	29.43	-	139,987
May 12, 2026	29.44	29.44	29.42	29.43	29.43	-0.31%	84,803
May 11, 2026	29.57	29.57	29.51	29.52	29.52	-0.27%	142,662
May 8, 2026	29.61	29.62	29.59	29.60	29.60	0.27%	63,243
May 7, 2026	29.65	29.65	29.52	29.52	29.52	-0.27%	127,369
May 6, 2026	29.58	29.62	29.58	29.60	29.60	0.44%	167,175
May 5, 2026	29.45	29.49	29.45	29.47	29.47	0.20%	159,542
May 4, 2026	29.51	29.51	29.40	29.41	29.41	-0.47%	59,434
May 1, 2026	29.56	29.60	29.52	29.55	29.55	0.25%	47,005
Apr 30, 2026	29.61	29.62	29.57	29.57	29.48	0.07%	88,673
Apr 29, 2026	29.61	29.61	29.51	29.55	29.46	-0.37%	59,645
Apr 28, 2026	29.64	29.67	29.64	29.66	29.57	-0.13%	70,352
Apr 27, 2026	29.70	29.70	29.69	29.70	29.61	-0.17%	56,105
Apr 24, 2026	29.68	29.75	29.68	29.75	29.66	0.17%	76,375
Apr 23, 2026	29.79	29.79	29.69	29.70	29.61	-0.14%	60,349
Apr 22, 2026	29.77	29.77	29.74	29.74	29.65	0.10%	126,052
Apr 21, 2026	29.77	29.78	29.71	29.71	29.62	-0.35%	98,953
Apr 20, 2026	29.78	29.83	29.78	29.82	29.72	-0.02%	78,908
Apr 17, 2026	29.83	29.86	29.82	29.82	29.73	0.37%	36,994
Apr 16, 2026	29.77	29.78	29.70	29.71	29.62	-0.13%	71,227
Apr 15, 2026	29.77	29.77	29.72	29.75	29.66	-0.13%	106,060
Apr 14, 2026	29.72	29.79	29.72	29.79	29.69	0.27%	49,431
Apr 13, 2026	29.66	29.71	29.65	29.71	29.62	0.13%	66,201
Apr 10, 2026	29.65	29.67	29.64	29.67	29.58	-0.10%	61,354
Apr 9, 2026	29.66	29.70	29.64	29.70	29.61	-	39,332
Apr 8, 2026	29.81	29.81	29.66	29.70	29.61	0.34%	167,092
Apr 7, 2026	29.58	29.61	29.51	29.60	29.51	0.07%	93,666
Apr 6, 2026	29.56	29.59	29.56	29.58	29.49	-0.03%	76,837
Apr 2, 2026	29.59	29.63	29.59	29.59	29.50	0.10%	238,249
Apr 1, 2026	29.61	30.03	29.56	29.56	29.47	0.01%	328,205
Mar 31, 2026	29.69	29.70	29.65	29.65	29.46	0.27%	152,558
Mar 30, 2026	29.56	29.59	29.56	29.57	29.38	0.51%	169,382
Mar 27, 2026	29.34	29.43	29.32	29.42	29.23	0.07%	116,316
Mar 26, 2026	29.54	29.54	29.40	29.40	29.21	-0.73%	142,151
Mar 25, 2026	29.59	29.62	29.56	29.62	29.43	0.56%	132,717
Mar 24, 2026	29.54	29.54	29.45	29.45	29.26	-0.44%	41,050
Mar 23, 2026	29.54	29.62	29.50	29.58	29.39	0.37%	72,068
Mar 20, 2026	29.59	29.59	29.46	29.47	29.28	-0.71%	21,428
Mar 19, 2026	29.76	29.76	29.68	29.68	29.49	-0.07%	108,803