CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	17.30	17.65	17.25	17.51	17.51	0.29%	23,674
Jul 14, 2025	17.35	17.46	17.30	17.46	17.46	1.10%	32,176
Jul 11, 2025	17.36	17.41	17.21	17.27	17.27	-0.69%	39,559
Jul 10, 2025	17.34	17.40	17.27	17.39	17.39	-	23,482
Jul 9, 2025	17.34	17.39	17.26	17.39	17.39	0.29%	41,048
Jul 8, 2025	17.46	17.49	17.29	17.34	17.34	-1.14%	57,888
Jul 7, 2025	17.69	17.83	17.52	17.54	17.54	-3.41%	74,948
Jul 3, 2025	18.13	18.28	18.11	18.16	18.16	0.83%	33,606
Jul 2, 2025	17.52	18.02	17.46	18.01	18.01	2.45%	59,563
Jul 1, 2025	17.55	17.69	17.24	17.58	17.58	-0.66%	42,278
Jun 30, 2025	17.64	17.81	17.62	17.70	17.70	-0.14%	50,844
Jun 27, 2025	17.70	17.80	17.59	17.72	17.72	0.91%	20,861
Jun 26, 2025	17.67	17.67	17.51	17.56	17.56	-0.23%	68,120
Jun 25, 2025	17.89	17.89	17.53	17.60	17.60	-1.35%	78,373
Jun 24, 2025	17.94	17.99	17.77	17.84	17.84	-0.67%	89,318
Jun 23, 2025	18.22	18.22	17.95	17.96	17.96	-2.07%	49,962
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