CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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