CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	18.37	18.51	18.32	18.51	18.51	1.31%	1,132,646
Apr 24, 2026	18.33	18.33	18.21	18.27	18.27	-0.05%	359,230
Apr 23, 2026	18.21	18.32	18.18	18.28	18.28	0.38%	438,091
Apr 22, 2026	18.24	18.33	18.19	18.21	18.21	0.17%	546,936
Apr 21, 2026	18.13	18.24	18.11	18.18	18.18	0.55%	472,938
Apr 20, 2026	17.96	18.16	17.93	18.08	18.08	0.72%	589,406
Apr 17, 2026	17.83	17.99	17.72	17.95	17.95	-0.11%	1,074,078
Apr 16, 2026	18.06	18.15	17.96	17.97	17.97	-0.55%	507,378
Apr 15, 2026	17.90	18.10	17.90	18.07	18.07	1.75%	529,226
Apr 14, 2026	17.85	17.93	17.75	17.76	17.76	-0.06%	649,625
Apr 13, 2026	17.86	17.96	17.74	17.77	17.77	0.11%	1,236,647
Apr 10, 2026	17.84	17.86	17.65	17.75	17.75	-0.78%	2,457,614
Apr 9, 2026	18.06	18.08	17.81	17.89	17.89	-0.56%	978,466
Apr 8, 2026	17.85	18.02	17.77	17.99	17.99	-0.33%	1,764,183
Apr 7, 2026	18.23	18.27	18.05	18.05	18.05	-1.31%	777,976
Apr 6, 2026	18.17	18.29	18.15	18.29	18.29	0.55%	1,021,538
Apr 2, 2026	18.39	18.45	18.15	18.19	18.19	0.06%	1,064,112
Apr 1, 2026	18.18	18.24	17.99	18.18	18.18	-1.20%	1,667,148
Mar 31, 2026	18.26	18.51	18.14	18.40	18.40	0.60%	1,751,497
Mar 30, 2026	18.51	18.53	18.29	18.29	18.29	-1.56%	2,888,347
Mar 27, 2026	18.81	18.81	18.51	18.58	18.58	-0.69%	1,525,795
Mar 26, 2026	18.70	18.80	18.55	18.71	18.71	-0.21%	2,214,461
Mar 25, 2026	18.44	18.76	18.42	18.75	18.75	1.30%	1,371,232
Mar 24, 2026	18.51	18.65	18.41	18.51	18.51	-	1,699,041
Mar 23, 2026	18.52	18.58	18.31	18.51	18.51	-1.54%	1,818,874
Mar 20, 2026	18.66	18.80	18.58	18.80	18.80	-0.16%	2,764,628
Mar 19, 2026	18.74	18.84	18.64	18.83	18.83	1.07%	3,322,664
Mar 18, 2026	18.27	18.65	18.27	18.63	18.63	1.64%	1,086,587
Mar 17, 2026	18.28	18.38	18.09	18.33	18.33	0.38%	1,387,642
Mar 16, 2026	18.53	18.54	18.13	18.26	18.26	-2.20%	909,884
Mar 13, 2026	18.49	18.69	18.33	18.67	18.67	0.43%	1,114,861
Mar 12, 2026	18.73	18.84	18.55	18.59	18.59	0.38%	1,074,852
Mar 11, 2026	18.43	18.57	18.30	18.52	18.52	1.37%	746,276
Mar 10, 2026	18.18	18.28	17.96	18.27	18.27	0.38%	1,297,753
Mar 9, 2026	18.62	18.73	18.16	18.20	18.20	-1.73%	1,100,983
Mar 6, 2026	18.37	18.56	18.30	18.52	18.52	1.81%	938,846
Mar 5, 2026	17.90	18.21	17.90	18.19	18.19	2.25%	388,889
Mar 4, 2026	17.76	17.80	17.68	17.79	17.79	-0.56%	66,512
Mar 3, 2026	17.99	18.05	17.82	17.89	17.89	0.34%	158,826
Mar 2, 2026	17.92	17.92	17.76	17.83	17.83	-0.34%	142,066
Feb 27, 2026	17.89	17.94	17.82	17.89	17.89	0.85%	192,541
Feb 26, 2026	17.75	17.80	17.63	17.74	17.74	0.23%	93,553
Feb 25, 2026	17.58	17.71	17.56	17.70	17.70	0.63%	75,575
Feb 24, 2026	17.57	17.62	17.53	17.59	17.59	-0.17%	77,537
Feb 23, 2026	17.55	17.79	17.55	17.62	17.62	-	102,336
Feb 20, 2026	17.53	17.63	17.45	17.62	17.62	0.74%	106,529
Feb 19, 2026	17.49	17.49	17.39	17.49	17.49	0.29%	90,287
Feb 18, 2026	17.46	17.49	17.43	17.44	17.44	-0.06%	25,986
Feb 17, 2026	17.50	17.52	17.42	17.45	17.45	-1.13%	48,394
Feb 13, 2026	17.60	17.66	17.58	17.65	17.65	0.17%	39,004