CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.43	20.53	20.23	20.24	20.24	-1.48%	63,027
Feb 20, 2025	20.61	20.67	20.50	20.54	20.54	0.32%	28,797
Feb 19, 2025	20.60	20.69	20.42	20.47	20.47	-0.61%	70,387
Feb 18, 2025	20.39	20.66	20.39	20.60	20.60	1.38%	168,206
Feb 14, 2025	20.22	20.43	20.22	20.32	20.32	0.49%	56,332
Feb 13, 2025	20.15	20.27	20.12	20.22	20.22	0.10%	80,708
Feb 12, 2025	20.03	20.25	20.01	20.20	20.20	0.95%	115,138
Feb 11, 2025	20.25	20.35	19.95	20.01	20.01	-0.79%	68,851
Feb 10, 2025	20.06	20.19	20.00	20.17	20.17	1.00%	52,916
Feb 7, 2025	20.18	20.18	19.95	19.97	19.97	-1.53%	210,097
Feb 6, 2025	20.13	20.29	19.94	20.28	20.28	0.55%	285,641
Feb 5, 2025	20.17	20.20	20.04	20.17	20.17	0.10%	80,195
Feb 4, 2025	20.04	20.23	19.99	20.15	20.15	0.80%	98,945
Feb 3, 2025	19.51	20.06	19.50	19.99	19.99	1.01%	75,260
Jan 31, 2025	19.72	19.91	19.61	19.79	19.79	-1.30%	107,300
Jan 30, 2025	20.10	20.10	19.97	20.05	20.05	-0.64%	49,298
Jan 29, 2025	19.95	20.19	19.95	20.18	20.18	1.97%	77,094
Jan 28, 2025	19.76	19.94	19.73	19.79	19.79	0.82%	63,414
Jan 27, 2025	19.61	19.69	19.48	19.63	19.63	-0.66%	79,310
Jan 24, 2025	19.80	19.92	19.76	19.76	19.76	-0.75%	87,359
Jan 23, 2025	19.70	20.06	19.55	19.91	19.91	1.07%	128,282
Jan 22, 2025	19.86	19.93	19.63	19.70	19.70	-0.81%	86,991
Jan 21, 2025	19.71	19.89	19.60	19.86	19.86	1.22%	106,926
Jan 17, 2025	19.42	19.65	19.38	19.62	19.62	1.76%	82,506
Jan 16, 2025	19.36	19.43	19.26	19.28	19.28	-1.38%	180,253
Jan 15, 2025	19.52	19.56	19.50	19.55	19.55	0.62%	85,706
Jan 14, 2025	19.45	19.63	19.40	19.43	19.43	-0.36%	57,105
Jan 13, 2025	19.31	19.51	19.30	19.50	19.50	1.40%	218,540
Jan 10, 2025	18.73	19.28	18.73	19.23	19.23	3.11%	272,429
Jan 8, 2025	18.68	18.78	18.65	18.65	18.65	-0.69%	40,595
Jan 7, 2025	18.63	18.82	18.60	18.78	18.78	-	44,520
Jan 6, 2025	18.78	18.86	18.73	18.78	18.78	1.40%	75,324
Jan 3, 2025	18.76	18.76	18.47	18.52	18.52	-1.96%	144,929
Jan 2, 2025	18.74	18.89	18.70	18.89	18.89	0.64%	73,794
Dec 31, 2024	18.59	18.80	18.59	18.77	18.77	1.02%	51,271
Dec 30, 2024	18.75	18.78	18.44	18.58	18.58	0.05%	77,973
Dec 27, 2024	18.56	18.64	18.56	18.57	18.57	-0.32%	39,268
Dec 26, 2024	18.44	18.64	18.40	18.63	18.63	1.47%	62,379
Dec 24, 2024	18.37	18.39	18.33	18.36	18.36	-0.05%	20,447
Dec 23, 2024	18.39	18.39	18.26	18.37	18.37	0.60%	56,421
Dec 20, 2024	18.15	18.34	18.15	18.26	18.26	0.94%	66,540
Dec 19, 2024	18.00	18.14	17.94	18.09	18.09	0.33%	44,294
Dec 18, 2024	18.28	18.35	18.00	18.03	18.03	-1.37%	215,135
Dec 17, 2024	18.26	18.31	18.18	18.28	18.28	-0.44%	114,553
Dec 16, 2024	18.36	18.36	18.26	18.36	18.36	0.55%	55,466
Dec 13, 2024	18.26	18.33	18.19	18.26	18.26	-0.65%	49,253
Dec 12, 2024	18.46	18.48	18.32	18.38	18.38	-0.54%	50,104
Dec 11, 2024	18.50	18.58	18.47	18.48	18.48	-0.11%	49,160
Dec 10, 2024	18.22	18.50	18.22	18.50	18.50	1.43%	40,302
Dec 9, 2024	18.18	18.24	18.11	18.24	18.24	0.33%	27,113
Dec 6, 2024	18.00	18.19	18.00	18.18	18.18	1.02%	44,752
Dec 5, 2024	17.75	18.00	17.75	18.00	18.00	1.33%	28,144
Dec 4, 2024	17.78	17.89	17.76	17.76	17.76	-0.69%	23,697
Dec 3, 2024	17.97	17.99	17.83	17.88	17.88	-0.17%	39,172
Dec 2, 2024	17.76	17.98	17.76	17.92	17.92	0.25%	15,532
Nov 29, 2024	17.71	17.90	17.71	17.87	17.87	0.73%	10,032
Nov 27, 2024	17.78	17.84	17.73	17.74	17.74	-0.16%	29,861
Nov 26, 2024	17.92	17.92	17.69	17.77	17.77	-0.85%	70,156
Nov 25, 2024	17.97	18.07	17.90	17.92	17.92	-0.83%	27,910
Nov 22, 2024	18.15	18.16	18.02	18.07	18.07	-0.03%	24,538
Nov 21, 2024	18.25	18.25	18.03	18.08	18.08	-1.17%	34,692
Nov 20, 2024	18.09	18.30	18.06	18.29	18.29	0.72%	26,147
Nov 19, 2024	18.22	18.30	18.13	18.16	18.16	-0.27%	29,793
Nov 18, 2024	18.00	18.23	18.00	18.21	18.21	0.77%	42,605
Nov 15, 2024	17.90	18.15	17.89	18.07	18.07	0.85%	48,264
Nov 14, 2024	18.10	18.10	17.87	17.92	17.92	-1.17%	51,282
Nov 13, 2024	18.21	18.27	18.07	18.13	18.13	-0.66%	40,439
Nov 12, 2024	18.39	18.40	18.18	18.25	18.25	-0.54%	25,973
Nov 11, 2024	18.39	18.42	18.22	18.35	18.35	-0.70%	78,619
Nov 8, 2024	18.40	18.57	18.32	18.48	18.48	0.54%	78,906
Nov 7, 2024	18.31	18.39	18.16	18.38	18.38	0.66%	67,715
Nov 6, 2024	17.85	18.30	17.85	18.26	18.26	1.28%	68,114
Nov 5, 2024	18.01	18.06	17.96	18.03	18.03	0.53%	39,844
Nov 4, 2024	17.98	18.07	17.91	17.94	17.94	-0.08%	61,589
Nov 1, 2024	17.93	18.04	17.89	17.95	17.95	0.36%	48,403
Oct 31, 2024	17.83	17.94	17.83	17.89	17.89	0.20%	50,838
Oct 30, 2024	17.86	17.91	17.81	17.85	17.85	-0.28%	23,272
Oct 29, 2024	17.82	17.94	17.82	17.90	17.90	0.51%	34,034
Oct 28, 2024	17.93	17.93	17.78	17.81	17.81	-0.84%	44,768
Oct 25, 2024	18.09	18.09	17.93	17.96	17.96	-1.05%	68,866
Oct 24, 2024	18.16	18.21	18.06	18.15	18.15	0.50%	107,256
Oct 23, 2024	17.96	18.10	17.90	18.06	18.06	0.67%	78,334
Oct 22, 2024	17.69	17.97	17.69	17.94	17.94	1.36%	102,754
Oct 21, 2024	17.57	17.81	17.57	17.70	17.70	0.71%	75,040
Oct 18, 2024	17.77	17.77	17.55	17.58	17.58	-0.64%	68,044
Oct 17, 2024	17.62	17.73	17.45	17.69	17.69	-0.08%	101,876
Oct 16, 2024	17.67	17.77	17.60	17.71	17.71	0.77%	175,240
Oct 15, 2024	17.72	17.75	17.56	17.57	17.57	-1.46%	72,645
Oct 14, 2024	18.08	18.09	17.82	17.83	17.83	-2.18%	94,615
Oct 11, 2024	18.28	18.40	18.18	18.23	18.23	-0.39%	66,111
Oct 10, 2024	18.33	18.41	18.26	18.30	18.30	-0.38%	52,575
Oct 9, 2024	18.35	18.44	18.34	18.37	18.37	-0.03%	56,605
Oct 8, 2024	18.45	18.53	18.31	18.38	18.38	-0.94%	155,787
Oct 7, 2024	18.47	18.56	18.40	18.55	18.55	0.43%	30,237
Oct 4, 2024	18.58	18.58	18.42	18.47	18.47	-0.91%	68,132
Oct 3, 2024	18.71	18.76	18.60	18.64	18.64	-0.75%	59,311
Oct 2, 2024	18.77	18.85	18.70	18.78	18.78	0.59%	81,905
Oct 1, 2024	18.40	18.78	18.40	18.67	18.67	0.97%	60,614
Sep 30, 2024	18.25	18.61	18.24	18.49	18.49	1.20%	95,004
Sep 27, 2024	18.14	18.33	18.10	18.27	18.27	0.69%	42,575