CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.81	18.81	18.51	18.58	18.58	-0.69%	1,525,795
Mar 26, 2026	18.70	18.80	18.55	18.71	18.71	-0.21%	2,214,461
Mar 25, 2026	18.44	18.76	18.42	18.75	18.75	1.30%	1,371,232
Mar 24, 2026	18.51	18.65	18.41	18.51	18.51	-	1,699,041
Mar 23, 2026	18.52	18.58	18.31	18.51	18.51	-1.54%	1,818,874
Mar 20, 2026	18.66	18.80	18.58	18.80	18.80	-0.16%	2,764,628
Mar 19, 2026	18.74	18.84	18.64	18.83	18.83	1.07%	3,322,664
Mar 18, 2026	18.27	18.65	18.27	18.63	18.63	1.64%	1,086,587
Mar 17, 2026	18.28	18.38	18.09	18.33	18.33	0.38%	1,387,642
Mar 16, 2026	18.53	18.54	18.13	18.26	18.26	-2.20%	909,884
Mar 13, 2026	18.49	18.69	18.33	18.67	18.67	0.43%	1,114,861
Mar 12, 2026	18.73	18.84	18.55	18.59	18.59	0.38%	1,074,852
Mar 11, 2026	18.43	18.57	18.30	18.52	18.52	1.37%	746,276
Mar 10, 2026	18.18	18.28	17.96	18.27	18.27	0.38%	1,297,753
Mar 9, 2026	18.62	18.73	18.16	18.20	18.20	-1.73%	1,100,983
Mar 6, 2026	18.37	18.56	18.30	18.52	18.52	1.81%	938,846
Mar 5, 2026	17.90	18.21	17.90	18.19	18.19	2.25%	388,889
Mar 4, 2026	17.76	17.80	17.68	17.79	17.79	-0.56%	66,512
Mar 3, 2026	17.99	18.05	17.82	17.89	17.89	0.34%	158,826
Mar 2, 2026	17.92	17.92	17.76	17.83	17.83	-0.34%	142,066
Feb 27, 2026	17.89	17.94	17.82	17.89	17.89	0.85%	192,541
Feb 26, 2026	17.75	17.80	17.63	17.74	17.74	0.23%	93,553
Feb 25, 2026	17.58	17.71	17.56	17.70	17.70	0.63%	75,575
Feb 24, 2026	17.57	17.62	17.53	17.59	17.59	-0.17%	77,537
Feb 23, 2026	17.55	17.79	17.55	17.62	17.62	-	102,336
Feb 20, 2026	17.53	17.63	17.45	17.62	17.62	0.74%	106,529
Feb 19, 2026	17.49	17.49	17.39	17.49	17.49	0.29%	90,287
Feb 18, 2026	17.46	17.49	17.43	17.44	17.44	-0.06%	25,986
Feb 17, 2026	17.50	17.52	17.42	17.45	17.45	-1.13%	48,394
Feb 13, 2026	17.60	17.66	17.58	17.65	17.65	0.17%	39,004
Feb 12, 2026	17.50	17.64	17.50	17.62	17.62	0.97%	67,645
Feb 11, 2026	17.41	17.50	17.36	17.45	17.45	-0.06%	58,339
Feb 10, 2026	17.45	17.46	17.41	17.46	17.46	0.23%	37,851
Feb 9, 2026	17.43	17.45	17.35	17.42	17.42	-0.46%	24,043
Feb 6, 2026	17.57	17.63	17.43	17.50	17.50	-0.54%	87,468
Feb 5, 2026	17.38	17.62	17.35	17.60	17.60	1.18%	53,331
Feb 4, 2026	17.35	17.52	17.28	17.39	17.39	0.12%	78,956
Feb 3, 2026	17.37	17.38	17.31	17.37	17.37	0.52%	49,242
Feb 2, 2026	17.33	17.33	17.22	17.28	17.28	-1.14%	47,760
Jan 30, 2026	17.40	17.48	17.25	17.48	17.48	-0.11%	54,908
Jan 29, 2026	17.49	17.59	17.42	17.50	17.50	0.40%	80,297
Jan 28, 2026	17.40	17.51	17.40	17.43	17.43	0.65%	88,343
Jan 27, 2026	17.41	17.41	17.28	17.32	17.32	-0.18%	38,013
Jan 26, 2026	17.39	17.40	17.33	17.35	17.35	-0.40%	58,239
Jan 23, 2026	17.29	17.43	17.25	17.42	17.42	1.34%	73,431
Jan 22, 2026	17.16	17.21	17.12	17.19	17.19	0.23%	62,296
Jan 21, 2026	17.27	17.28	17.11	17.15	17.15	-0.17%	19,328
Jan 20, 2026	17.15	17.23	17.11	17.18	17.18	0.03%	42,648
Jan 16, 2026	17.06	17.22	17.06	17.18	17.18	0.73%	28,377
Jan 15, 2026	17.13	17.14	17.01	17.05	17.05	-0.23%	45,194