CORB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.13	28.13	28.13	28.10	28.10	-0.05%	54,026
Oct 8, 2026	28.08	28.20	28.08	28.12	28.12	0.30%	139,286
Oct 7, 2026	28.00	28.06	27.99	28.03	28.03	-0.04%	118,262
Oct 6, 2026	28.01	28.06	28.01	28.04	28.04	0.29%	67,235
Oct 5, 2026	27.99	27.99	27.92	27.96	27.96	-0.14%	48,131
Oct 2, 2026	28.16	28.16	28.00	28.00	28.00	-0.18%	168,026
Oct 1, 2026	27.90	28.21	27.90	28.05	28.05	0.28%	92,393
Sep 30, 2026	28.13	28.13	28.02	28.06	27.97	-0.07%	264,382
Sep 29, 2026	28.11	28.11	28.04	28.08	27.99	-0.11%	42,822
Sep 28, 2026	28.25	28.25	28.09	28.11	28.02	-0.57%	202,570
Sep 25, 2026	28.22	28.27	28.21	28.27	28.18	0.35%	141,645
Sep 24, 2026	28.38	28.38	28.17	28.17	28.08	-0.63%	146,185
Sep 23, 2026	28.55	28.55	28.33	28.35	28.26	-0.94%	222,082
Sep 22, 2026	28.63	28.63	28.58	28.62	28.53	0.10%	114,488
Sep 21, 2026	28.60	28.60	28.57	28.59	28.50	0.32%	50,160
Sep 18, 2026	28.53	28.53	28.50	28.50	28.41	-0.49%	156,884
Sep 17, 2026	28.63	28.65	28.61	28.64	28.55	0.53%	45,954
Sep 16, 2026	28.58	28.60	28.49	28.49	28.40	-0.07%	45,701
Sep 15, 2026	28.49	28.53	28.49	28.51	28.42	-0.04%	53,574
Sep 14, 2026	28.53	28.59	28.51	28.52	28.43	-0.07%	88,761
Sep 11, 2026	28.55	28.55	28.53	28.54	28.45	-0.11%	32,307
Sep 10, 2026	28.66	28.66	28.57	28.57	28.48	-0.73%	159,777
Sep 9, 2026	28.85	28.86	28.75	28.78	28.69	-0.35%	124,830
Sep 8, 2026	28.88	28.88	28.87	28.88	28.79	-	228,970
Sep 4, 2026	28.88	28.91	28.86	28.88	28.79	-0.10%	212,357
Sep 3, 2026	28.94	28.94	28.91	28.91	28.82	0.17%	38,083
Sep 2, 2026	28.86	28.86	28.84	28.86	28.77	0.07%	28,780
Sep 1, 2026	28.92	28.92	28.83	28.84	28.75	-0.37%	59,694
Aug 31, 2026	29.00	29.04	29.00	29.04	28.85	-0.07%	52,275
Aug 28, 2026	29.16	29.16	29.05	29.06	28.87	-0.34%	40,810
Aug 27, 2026	29.18	29.21	29.16	29.16	28.97	-0.03%	73,877
Aug 26, 2026	29.23	29.23	29.14	29.17	28.98	-0.21%	114,974
Aug 25, 2026	29.17	29.23	29.17	29.23	29.04	0.48%	150,264
Aug 24, 2026	29.04	29.09	29.04	29.09	28.90	0.10%	111,882
Aug 21, 2026	29.06	29.06	29.00	29.06	28.87	-0.21%	164,062
Aug 20, 2026	29.07	29.12	29.07	29.12	28.93	-0.21%	433,548
Aug 19, 2026	29.16	29.18	29.14	29.18	28.99	0.45%	63,837
Aug 18, 2026	28.98	29.05	28.98	29.05	28.86	0.10%	58,520
Aug 17, 2026	29.05	29.06	29.01	29.02	28.83	-0.20%	186,392
Aug 14, 2026	29.14	29.14	29.06	29.08	28.89	-0.31%	525,190
Aug 13, 2026	29.20	29.20	29.16	29.17	28.98	0.38%	133,759
Aug 12, 2026	29.10	29.10	29.05	29.06	28.87	0.07%	167,633
Aug 11, 2026	29.04	29.04	29.04	29.04	28.85	0.17%	307,172
Aug 10, 2026	29.06	29.06	28.99	28.99	28.80	-0.45%	326,409
Aug 7, 2026	29.09	29.12	29.08	29.12	28.93	0.23%	89,741
Aug 6, 2026	29.04	29.05	29.03	29.05	28.87	-0.24%	22,823
Aug 5, 2026	29.15	29.15	29.12	29.12	28.94	-	246,184
Aug 4, 2026	29.11	29.12	29.10	29.12	28.94	0.48%	74,567
Aug 3, 2026	29.00	29.00	28.97	28.98	28.80	0.15%	101,040
Jul 31, 2026	29.06	29.06	28.98	29.04	28.75	-0.27%	54,779