CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	18.54	18.73	18.53	18.72	-	3.20%	535,325
May 15, 2026	18.37	18.41	18.12	18.14	18.14	-2.10%	669,961
May 14, 2026	18.69	18.70	18.45	18.53	18.53	-2.37%	686,254
May 13, 2026	18.97	19.13	18.92	18.98	18.98	0.26%	585,478
May 12, 2026	18.91	19.02	18.67	18.93	18.93	0.91%	611,292
May 11, 2026	18.72	18.82	18.64	18.76	18.76	0.81%	608,229
May 8, 2026	18.41	18.68	18.40	18.61	18.61	0.92%	446,502
May 7, 2026	18.31	18.47	18.20	18.44	18.44	-	865,092
May 6, 2026	18.65	18.69	18.44	18.44	18.44	-2.54%	1,135,044
May 5, 2026	19.00	19.02	18.80	18.92	18.92	-1.05%	703,251
May 4, 2026	18.85	19.13	18.81	19.12	19.12	1.22%	889,009
May 1, 2026	18.82	19.02	18.73	18.89	18.89	1.07%	947,960
Apr 30, 2026	18.73	18.74	18.59	18.69	18.69	-0.80%	552,833
Apr 29, 2026	18.81	18.88	18.71	18.84	18.84	0.37%	1,128,729
Apr 28, 2026	18.70	18.78	18.56	18.77	18.77	1.40%	1,222,361
Apr 27, 2026	18.37	18.51	18.32	18.51	18.51	1.31%	1,137,785
Apr 24, 2026	18.33	18.33	18.21	18.27	18.27	-0.05%	360,583
Apr 23, 2026	18.21	18.32	18.18	18.28	18.28	0.38%	438,900
Apr 22, 2026	18.24	18.33	18.19	18.21	18.21	0.17%	547,527
Apr 21, 2026	18.13	18.24	18.11	18.18	18.18	0.55%	475,611
Apr 20, 2026	17.96	18.16	17.93	18.08	18.08	0.72%	590,357
Apr 17, 2026	17.83	17.99	17.72	17.95	17.95	-0.11%	1,077,757
Apr 16, 2026	18.06	18.15	17.96	17.97	17.97	-0.55%	510,443
Apr 15, 2026	17.90	18.10	17.90	18.07	18.07	1.75%	535,166
Apr 14, 2026	17.85	17.93	17.75	17.76	17.76	-0.06%	654,022
Apr 13, 2026	17.86	17.96	17.74	17.77	17.77	0.11%	1,239,381
Apr 10, 2026	17.84	17.86	17.65	17.75	17.75	-0.78%	2,461,433
Apr 9, 2026	18.06	18.08	17.81	17.89	17.89	-0.56%	982,175
Apr 8, 2026	17.85	18.02	17.77	17.99	17.99	-0.33%	1,770,401
Apr 7, 2026	18.23	18.27	18.05	18.05	18.05	-1.31%	897,825
Apr 6, 2026	18.17	18.29	18.15	18.29	18.29	0.55%	1,024,432
Apr 2, 2026	18.39	18.45	18.15	18.19	18.19	0.06%	1,076,765
Apr 1, 2026	18.18	18.24	17.99	18.18	18.18	-1.20%	1,674,025
Mar 31, 2026	18.26	18.51	18.14	18.40	18.40	0.60%	1,753,710
Mar 30, 2026	18.51	18.53	18.29	18.29	18.29	-1.56%	2,907,626
Mar 27, 2026	18.81	18.81	18.51	18.58	18.58	-0.69%	1,548,122
Mar 26, 2026	18.70	18.80	18.55	18.71	18.71	-0.21%	2,223,019
Mar 25, 2026	18.44	18.76	18.42	18.75	18.75	1.30%	1,377,550
Mar 24, 2026	18.51	18.65	18.41	18.51	18.51	-	1,778,015
Mar 23, 2026	18.52	18.58	18.31	18.51	18.51	-1.54%	1,825,691
Mar 20, 2026	18.66	18.80	18.58	18.80	18.80	-0.16%	2,818,268
Mar 19, 2026	18.74	18.84	18.64	18.83	18.83	1.07%	3,329,237
Mar 18, 2026	18.27	18.65	18.27	18.63	18.63	1.64%	1,096,155
Mar 17, 2026	18.28	18.38	18.09	18.33	18.33	0.38%	1,393,015
Mar 16, 2026	18.53	18.54	18.13	18.26	18.26	-2.20%	918,504
Mar 13, 2026	18.49	18.69	18.33	18.67	18.67	0.43%	1,126,519
Mar 12, 2026	18.73	18.84	18.55	18.59	18.59	0.38%	1,079,624
Mar 11, 2026	18.43	18.57	18.30	18.52	18.52	1.37%	751,622
Mar 10, 2026	18.18	18.28	17.96	18.27	18.27	0.38%	1,298,312
Mar 9, 2026	18.62	18.73	18.16	18.20	18.20	-1.73%	1,105,026