CORB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.61	29.62	29.57	29.57	29.57	0.07%	88,673
Apr 29, 2026	29.61	29.61	29.51	29.55	29.55	-0.37%	59,645
Apr 28, 2026	29.64	29.67	29.64	29.66	29.66	-0.13%	70,352
Apr 27, 2026	29.70	29.70	29.69	29.70	29.70	-0.17%	56,105
Apr 24, 2026	29.68	29.75	29.68	29.75	29.75	0.17%	76,375
Apr 23, 2026	29.79	29.79	29.69	29.70	29.70	-0.14%	60,349
Apr 22, 2026	29.77	29.77	29.74	29.74	29.74	0.10%	126,052
Apr 21, 2026	29.77	29.78	29.71	29.71	29.71	-0.35%	98,953
Apr 20, 2026	29.78	29.83	29.78	29.82	29.82	-0.02%	78,908
Apr 17, 2026	29.83	29.86	29.82	29.82	29.82	0.37%	36,994
Apr 16, 2026	29.77	29.78	29.70	29.71	29.71	-0.13%	71,227
Apr 15, 2026	29.77	29.77	29.72	29.75	29.75	-0.13%	106,060
Apr 14, 2026	29.72	29.79	29.72	29.79	29.79	0.27%	49,431
Apr 13, 2026	29.66	29.71	29.65	29.71	29.71	0.13%	66,201
Apr 10, 2026	29.65	29.67	29.64	29.67	29.67	-0.10%	61,354
Apr 9, 2026	29.66	29.70	29.64	29.70	29.70	-	39,332
Apr 8, 2026	29.81	29.81	29.66	29.70	29.70	0.34%	167,092
Apr 7, 2026	29.58	29.61	29.51	29.60	29.60	0.07%	93,666
Apr 6, 2026	29.56	29.59	29.56	29.58	29.58	-0.03%	76,837
Apr 2, 2026	29.59	29.63	29.59	29.59	29.59	0.10%	238,249
Apr 1, 2026	29.61	30.03	29.56	29.56	29.56	-0.30%	328,205
Mar 31, 2026	29.69	29.70	29.65	29.65	29.56	0.27%	152,558
Mar 30, 2026	29.56	29.59	29.56	29.57	29.48	0.51%	169,382
Mar 27, 2026	29.34	29.43	29.32	29.42	29.33	0.07%	116,316
Mar 26, 2026	29.54	29.54	29.40	29.40	29.31	-0.73%	142,151
Mar 25, 2026	29.59	29.62	29.56	29.62	29.52	0.56%	132,717
Mar 24, 2026	29.54	29.54	29.45	29.45	29.36	-0.44%	41,050
Mar 23, 2026	29.54	29.62	29.50	29.58	29.49	0.37%	72,068
Mar 20, 2026	29.59	29.59	29.46	29.47	29.38	-0.71%	21,428
Mar 19, 2026	29.76	29.76	29.68	29.68	29.59	-0.07%	108,803
Mar 18, 2026	29.76	29.76	29.70	29.70	29.61	-0.37%	39,026
Mar 17, 2026	29.82	29.82	29.81	29.81	29.72	0.20%	67,930
Mar 16, 2026	29.75	29.77	29.73	29.75	29.66	0.35%	89,745
Mar 13, 2026	29.64	29.65	29.64	29.65	29.55	-0.08%	42,187
Mar 12, 2026	29.72	29.72	29.66	29.67	29.58	-0.27%	68,773
Mar 11, 2026	29.86	29.86	29.75	29.75	29.66	-0.47%	92,142
Mar 10, 2026	30.00	30.00	29.89	29.89	29.80	-0.37%	97,497
Mar 9, 2026	29.91	30.01	29.90	30.00	29.91	0.23%	186,135
Mar 6, 2026	30.01	30.01	29.93	29.93	29.84	-0.10%	76,954
Mar 5, 2026	29.95	29.96	29.95	29.96	29.87	-0.30%	50,859
Mar 4, 2026	30.07	30.07	30.05	30.05	29.95	-0.03%	67,105
Mar 3, 2026	29.97	30.07	29.97	30.06	29.96	-0.07%	112,405
Mar 2, 2026	30.08	30.09	30.08	30.08	29.98	-0.79%	48,675
Feb 27, 2026	30.33	30.36	30.31	30.32	30.13	0.20%	123,154
Feb 26, 2026	30.24	30.26	30.21	30.26	30.07	0.17%	60,541
Feb 25, 2026	30.24	30.24	30.21	30.21	30.02	0.03%	115,602
Feb 24, 2026	30.22	30.23	30.19	30.20	30.01	-0.07%	83,407
Feb 23, 2026	30.18	30.23	30.18	30.22	30.03	0.40%	91,998
Feb 20, 2026	30.18	30.18	30.10	30.10	29.91	-0.10%	197,463
Feb 19, 2026	30.14	30.18	30.12	30.13	29.94	-	587,885