CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	18.44	18.49	18.29	18.34	18.34	-0.33%	24,907
Jun 18, 2025	18.17	18.49	18.17	18.40	18.40	0.93%	42,591
Jun 17, 2025	18.15	18.30	18.15	18.23	18.23	0.77%	25,378
Jun 16, 2025	18.23	18.24	18.06	18.09	18.09	-1.63%	62,683
Jun 13, 2025	18.22	18.44	18.22	18.39	18.39	0.44%	54,205
Jun 12, 2025	18.36	18.38	18.20	18.31	18.31	0.27%	21,993
Jun 11, 2025	18.41	18.49	18.23	18.26	18.26	-0.05%	36,463
Jun 10, 2025	18.23	18.30	18.12	18.27	18.27	0.05%	25,726
Jun 9, 2025	18.46	18.53	18.19	18.26	18.26	-1.93%	81,583
Jun 6, 2025	18.53	18.62	18.40	18.62	18.62	0.65%	67,425
Jun 5, 2025	18.38	18.55	18.37	18.50	18.50	0.65%	42,838
Jun 4, 2025	18.30	18.40	18.20	18.38	18.38	0.93%	36,107
Jun 3, 2025	18.08	18.22	18.07	18.21	18.21	1.05%	46,397
Jun 2, 2025	18.17	18.25	18.00	18.02	18.02	-0.55%	134,110
May 30, 2025	18.21	18.31	18.04	18.12	18.12	-0.22%	23,779
May 29, 2025	18.20	18.30	18.11	18.16	18.16	-0.44%	34,269
May 28, 2025	18.43	18.59	18.24	18.24	18.24	-0.76%	25,492
May 27, 2025	18.50	18.64	18.33	18.38	18.38	-0.76%	36,402
May 23, 2025	18.63	18.63	18.46	18.52	18.52	-0.48%	22,982
May 22, 2025	18.70	18.74	18.57	18.61	18.61	-0.53%	25,644
May 21, 2025	18.54	18.74	18.53	18.71	18.71	1.14%	43,063
May 20, 2025	18.40	18.50	18.34	18.50	18.50	1.70%	84,601
May 19, 2025	18.06	18.26	17.98	18.19	18.19	1.39%	86,083
May 16, 2025	18.04	18.09	17.90	17.94	17.94	-0.94%	81,263
May 15, 2025	18.21	18.21	18.00	18.11	18.11	-0.11%	52,448
May 14, 2025	18.09	18.23	18.07	18.13	18.13	-0.28%	52,212
May 13, 2025	18.26	18.29	18.11	18.18	18.18	-0.66%	34,638
May 12, 2025	18.45	18.60	18.30	18.30	18.30	0.33%	121,642
May 9, 2025	18.20	18.42	18.18	18.24	18.24	0.44%	144,962
May 8, 2025	18.30	18.30	18.02	18.16	18.16	-0.60%	41,725
May 7, 2025	18.49	18.56	18.23	18.27	18.27	-0.54%	182,082
May 6, 2025	18.42	18.44	18.30	18.37	18.37	-	100,394
May 5, 2025	18.72	18.75	18.36	18.37	18.37	-2.34%	89,715
May 2, 2025	18.85	18.99	18.76	18.81	18.81	0.16%	52,312
May 1, 2025	18.87	18.87	18.64	18.78	18.78	0.21%	88,110
Apr 30, 2025	18.60	18.87	18.60	18.74	18.74	0.48%	56,320
Apr 29, 2025	18.96	19.02	18.65	18.65	18.65	-1.74%	69,759
Apr 28, 2025	18.90	19.10	18.82	18.98	18.98	-0.99%	78,598
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