CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	18.90	19.10	18.82	18.98	18.98	-0.99%	78,593
Apr 25, 2025	19.17	19.24	19.12	19.17	19.17	0.22%	122,431
Apr 24, 2025	19.10	19.19	19.05	19.13	19.13	0.20%	37,260
Apr 23, 2025	19.08	19.16	19.01	19.09	19.09	-0.73%	48,229
Apr 22, 2025	19.34	19.37	19.20	19.23	19.23	-1.44%	109,527
Apr 21, 2025	19.76	19.76	19.49	19.51	19.51	-0.36%	61,099
Apr 17, 2025	19.62	19.68	19.53	19.58	19.58	-	59,177
Apr 16, 2025	19.66	19.71	19.55	19.58	19.58	0.41%	42,324
Apr 15, 2025	19.58	19.65	19.44	19.50	19.50	0.41%	142,823
Apr 14, 2025	19.63	19.70	19.42	19.42	19.42	-0.82%	185,428
Apr 11, 2025	19.38	19.64	19.31	19.58	19.58	2.09%	339,496
Apr 10, 2025	19.01	19.30	18.98	19.18	19.18	0.68%	132,732
Apr 9, 2025	18.90	19.05	18.75	19.05	19.05	1.65%	110,950
Apr 8, 2025	18.82	18.93	18.71	18.74	18.74	0.11%	53,569
Apr 7, 2025	18.56	18.88	18.56	18.72	18.72	-0.11%	103,863
Apr 4, 2025	18.49	18.78	18.37	18.74	18.74	0.32%	52,674
Apr 3, 2025	18.49	18.78	18.40	18.68	18.68	-0.11%	91,276
Apr 2, 2025	18.60	18.76	18.55	18.70	18.70	-0.11%	46,430
Apr 1, 2025	18.67	18.79	18.67	18.72	18.72	0.86%	67,360
Mar 31, 2025	18.51	18.58	18.17	18.56	18.56	0.54%	77,839
Mar 28, 2025	18.36	18.49	18.21	18.46	18.46	-0.26%	39,664
Mar 27, 2025	18.49	18.52	18.36	18.51	18.51	-0.27%	41,295
Mar 26, 2025	18.80	18.80	18.51	18.56	18.56	-1.12%	49,991
Mar 25, 2025	18.80	18.80	18.71	18.77	18.77	-0.85%	48,946
Mar 24, 2025	18.90	18.93	18.79	18.93	18.93	0.26%	95,639
Mar 21, 2025	18.98	19.06	18.83	18.88	18.88	-0.53%	44,479
Mar 20, 2025	18.92	19.02	18.91	18.98	18.98	0.58%	15,866
Mar 19, 2025	18.83	18.97	18.83	18.87	18.87	-0.11%	199,656
Mar 18, 2025	19.03	19.03	18.82	18.89	18.89	-0.37%	89,637
Mar 17, 2025	18.94	19.02	18.88	18.96	18.96	0.69%	49,667
Mar 14, 2025	18.93	18.93	18.75	18.83	18.83	-0.32%	23,300
Mar 13, 2025	18.87	19.06	18.87	18.89	18.89	0.59%	36,033
Mar 12, 2025	18.94	18.95	18.60	18.78	18.78	-1.47%	76,173
Mar 11, 2025	19.21	19.33	19.04	19.06	19.06	-0.63%	43,916
Mar 10, 2025	19.11	19.24	19.00	19.18	19.18	0.58%	69,101
Mar 7, 2025	18.89	19.11	18.77	19.07	19.07	1.03%	87,252
Mar 6, 2025	18.64	19.16	18.46	18.88	18.88	1.21%	132,695
Mar 5, 2025	18.57	18.71	18.36	18.65	18.65	0.70%	80,135
Mar 4, 2025	18.42	18.64	18.21	18.52	18.52	-0.86%	218,318
Mar 3, 2025	19.00	19.09	18.63	18.68	18.68	-2.05%	252,028
Feb 28, 2025	19.50	19.50	19.05	19.07	19.07	-1.85%	122,349
Feb 27, 2025	19.79	19.81	19.43	19.43	19.43	-2.21%	94,670
Feb 26, 2025	19.97	20.11	19.83	19.87	19.87	-0.35%	89,707
Feb 25, 2025	19.84	19.98	19.71	19.94	19.94	-0.15%	236,733
Feb 24, 2025	20.13	20.24	19.94	19.97	19.97	-1.32%	148,838
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