CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	17.26	17.26	17.16	17.15	17.15	-1.44%	142,826
Nov 4, 2026	17.23	17.40	17.18	17.40	17.40	1.22%	73,308
Nov 3, 2026	17.30	17.35	17.16	17.19	17.19	-0.98%	140,721
Nov 2, 2026	17.44	17.54	17.35	17.36	17.36	0.12%	113,169
Oct 30, 2026	17.37	17.45	17.33	17.34	17.34	-0.57%	98,464
Oct 29, 2026	17.40	17.51	17.35	17.44	17.44	0.11%	136,563
Oct 28, 2026	17.54	17.58	17.42	17.42	17.42	-0.11%	84,362
Oct 27, 2026	17.55	17.60	17.42	17.44	17.44	-1.08%	222,477
Oct 26, 2026	17.58	17.65	17.50	17.63	17.63	-0.28%	87,797
Oct 23, 2026	17.82	17.82	17.66	17.68	17.68	-0.56%	150,944
Oct 22, 2026	17.95	17.96	17.78	17.78	17.78	-1.11%	157,663
Oct 21, 2026	17.74	17.98	17.64	17.98	17.98	0.67%	483,840
Oct 20, 2026	18.06	18.08	17.83	17.86	17.86	-0.83%	185,314
Oct 19, 2026	18.09	18.13	17.97	18.01	18.01	-0.99%	116,988
Oct 16, 2026	18.24	18.28	18.12	18.19	18.19	-0.87%	126,334
Oct 15, 2026	18.45	18.45	18.32	18.35	18.35	-0.38%	311,489
Oct 14, 2026	18.43	18.45	18.34	18.42	18.42	-0.32%	161,408
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