CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	17.78	17.82	17.69	17.75	17.75	-1.00%	127,911
Aug 3, 2026	17.58	17.96	17.55	17.93	17.93	1.59%	198,994
Jul 31, 2026	17.74	17.76	17.56	17.65	17.65	-0.62%	242,832
Jul 30, 2026	17.86	17.99	17.76	17.76	17.76	-0.39%	148,954
Jul 29, 2026	18.00	18.01	17.81	17.83	17.83	-1.38%	384,365
Jul 28, 2026	17.93	18.22	17.93	18.08	18.08	0.95%	265,642
Jul 27, 2026	17.95	18.01	17.88	17.91	17.91	-2.13%	322,999
Jul 24, 2026	18.26	18.37	18.08	18.30	18.30	-0.05%	342,417
Jul 23, 2026	18.35	18.44	18.27	18.31	18.31	0.16%	376,269
Jul 22, 2026	18.20	18.34	18.17	18.28	18.28	1.50%	407,366
Jul 21, 2026	17.85	18.06	17.84	18.01	18.01	0.56%	249,171
Jul 20, 2026	17.98	18.03	17.87	17.91	17.91	0.73%	343,540
Jul 17, 2026	17.76	17.79	17.60	17.78	17.78	0.91%	211,892
Jul 16, 2026	17.75	17.83	17.59	17.62	17.62	-0.96%	303,588