CORN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	16.90	16.91	16.76	16.77	16.77	-1.06%	324,558
Jun 18, 2026	17.05	17.07	16.89	16.95	16.95	-1.17%	271,479
Jun 17, 2026	17.03	17.16	16.96	17.15	17.15	1.30%	198,615
Jun 16, 2026	16.85	17.11	16.85	16.93	16.93	0.42%	215,569
Jun 15, 2026	16.60	16.93	16.59	16.86	16.86	0.36%	510,275
Jun 12, 2026	16.77	16.92	16.72	16.80	16.80	0.48%	257,632
Jun 11, 2026	16.96	17.01	16.71	16.72	16.72	-2.05%	488,612
Jun 10, 2026	17.17	17.22	17.05	17.07	17.07	0.18%	225,469
Jun 9, 2026	17.12	17.24	16.99	17.04	17.04	0.12%	346,140
Jun 8, 2026	17.00	17.13	16.90	17.02	17.02	-0.23%	299,228
Jun 5, 2026	17.13	17.20	17.00	17.06	17.06	-0.99%	503,335
Jun 4, 2026	17.41	17.43	17.15	17.23	17.23	-1.37%	583,704
Jun 3, 2026	17.79	17.82	17.46	17.47	17.47	-1.36%	677,939
Jun 2, 2026	17.85	17.87	17.69	17.71	17.71	-1.06%	579,117
Jun 1, 2026	17.94	18.05	17.74	17.90	17.90	-0.17%	598,785
May 29, 2026	18.14	18.14	17.90	17.93	17.93	-1.54%	653,592
May 28, 2026	18.14	18.28	18.02	18.21	18.21	1.17%	695,777
May 27, 2026	18.11	18.18	18.00	18.00	18.00	-0.99%	899,811
May 26, 2026	18.25	18.31	18.16	18.18	18.18	-0.98%	388,953
May 22, 2026	18.37	18.48	18.31	18.36	18.36	0.27%	280,127
May 21, 2026	18.42	18.51	18.25	18.31	18.31	-0.60%	390,910
May 20, 2026	18.54	18.61	18.32	18.42	18.42	-1.71%	528,038
May 19, 2026	18.71	18.80	18.61	18.74	18.74	-	490,980
May 18, 2026	18.54	18.76	18.53	18.74	18.74	3.31%	841,234
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