CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	18.43	18.45	18.34	18.42	18.42	-0.32%	161,410
Oct 13, 2026	18.51	18.66	18.47	18.48	18.48	0.11%	114,441
Oct 12, 2026	18.49	18.54	18.40	18.46	18.46	0.22%	132,346
Oct 9, 2026	19.00	19.14	18.18	18.42	18.42	-2.85%	559,997
Oct 8, 2026	19.09	19.11	18.95	18.96	18.96	-0.47%	271,634
Oct 7, 2026	19.16	19.20	19.04	19.05	19.05	-1.24%	103,500
Oct 6, 2026	19.07	19.31	19.01	19.29	19.29	2.06%	284,052
Oct 5, 2026	19.04	19.10	18.89	18.90	18.90	0.27%	150,200
Oct 2, 2026	18.91	19.03	18.82	18.85	18.85	-0.68%	244,735
Oct 1, 2026	19.04	19.13	18.83	18.98	18.98	-0.32%	745,681
Sep 30, 2026	19.59	19.65	18.95	19.04	19.04	-2.36%	582,114
Sep 29, 2026	19.65	19.66	19.48	19.50	19.50	-0.15%	180,063
Sep 28, 2026	19.60	19.62	19.40	19.53	19.53	-1.01%	360,560
Sep 25, 2026	19.31	19.76	19.31	19.73	19.73	0.25%	740,619
Sep 24, 2026	19.75	19.82	19.65	19.68	19.68	-0.40%	322,448
Sep 23, 2026	19.85	19.89	19.74	19.76	19.76	-1.10%	255,031
Sep 22, 2026	20.07	20.16	19.98	19.98	19.98	-1.43%	640,031
Sep 21, 2026	19.92	20.28	19.90	20.27	20.27	2.89%	918,075
Sep 18, 2026	19.82	19.82	19.67	19.70	19.70	-0.66%	455,762
Sep 17, 2026	19.90	19.96	19.75	19.83	19.83	-0.70%	688,628
Sep 16, 2026	20.00	20.04	19.82	19.97	19.97	-0.35%	155,062
Sep 15, 2026	19.87	20.05	19.82	20.04	20.04	0.10%	240,692
Sep 14, 2026	19.97	20.09	19.85	20.02	20.02	0.50%	264,320
Sep 11, 2026	19.85	20.31	19.65	19.92	19.92	-0.45%	871,512
Sep 10, 2026	19.94	20.04	19.79	20.01	20.01	0.91%	281,561
Sep 9, 2026	19.92	19.99	19.77	19.83	19.83	-0.70%	606,885
Sep 8, 2026	20.09	20.19	19.93	19.97	19.97	-0.50%	287,607
Sep 4, 2026	20.16	20.21	20.04	20.07	20.07	-0.50%	414,969
Sep 3, 2026	19.85	20.26	19.73	20.17	20.17	-0.25%	504,288
Sep 2, 2026	20.01	20.43	20.01	20.22	20.22	-0.34%	480,704
Sep 1, 2026	19.94	20.33	19.94	20.29	20.29	1.15%	1,111,766
Aug 31, 2026	19.87	20.06	19.81	20.06	20.06	0.55%	684,025
Aug 28, 2026	20.04	20.08	19.84	19.95	19.95	0.76%	730,219
Aug 27, 2026	19.90	19.94	19.69	19.80	19.80	-1.15%	468,670
Aug 26, 2026	19.65	20.09	19.64	20.03	20.03	2.25%	932,943
Aug 25, 2026	19.25	19.61	19.19	19.59	19.59	1.93%	400,564
Aug 24, 2026	19.34	19.48	19.12	19.22	19.22	1.10%	865,000
Aug 21, 2026	18.83	19.05	18.83	19.01	19.01	0.96%	697,821
Aug 20, 2026	18.82	18.98	18.82	18.83	18.83	0.37%	515,787
Aug 19, 2026	18.54	18.77	18.52	18.76	18.76	1.85%	476,866
Aug 18, 2026	18.55	18.58	18.41	18.42	18.42	-0.22%	463,108
Aug 17, 2026	18.34	18.54	18.30	18.46	18.46	1.10%	443,062
Aug 14, 2026	18.14	18.29	18.05	18.26	18.26	1.95%	201,223
Aug 13, 2026	18.07	18.19	17.89	17.91	17.91	-1.59%	318,110
Aug 12, 2026	17.70	18.22	17.68	18.20	18.20	3.59%	558,461
Aug 11, 2026	17.52	17.62	17.50	17.57	17.57	-0.40%	217,365
Aug 10, 2026	17.76	17.78	17.59	17.64	17.64	-	102,620
Aug 7, 2026	17.75	17.81	17.61	17.64	17.64	0.17%	138,208
Aug 6, 2026	17.55	17.67	17.49	17.61	17.61	-0.06%	99,406
Aug 5, 2026	17.61	17.68	17.50	17.62	17.62	-0.73%	369,856