Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	17.28	17.35	17.18	17.23	17.23	-0.40%	64,647
Aug 28, 2025	17.25	17.52	17.25	17.30	17.30	-	63,474
Aug 27, 2025	17.35	17.48	17.23	17.30	17.30	-0.46%	58,057
Aug 26, 2025	17.51	17.56	17.35	17.38	17.38	-1.42%	96,625
Aug 25, 2025	17.60	17.83	17.55	17.63	17.63	0.51%	116,933
Aug 22, 2025	17.03	17.62	17.03	17.54	17.54	3.06%	192,402
Aug 21, 2025	17.01	17.06	16.93	17.02	17.02	-0.06%	95,728
Aug 20, 2025	16.94	17.09	16.81	17.03	17.03	0.35%	71,616
Aug 19, 2025	16.50	17.00	16.50	16.97	16.97	2.72%	109,667
Aug 18, 2025	16.49	16.54	16.40	16.52	16.52	0.12%	73,516
Aug 15, 2025	16.56	16.72	16.46	16.50	16.50	-0.24%	89,444
Aug 14, 2025	16.50	16.57	16.37	16.54	16.54	0.55%	76,963
Aug 13, 2025	16.29	16.46	16.29	16.45	16.45	0.55%	73,720
Aug 12, 2025	16.35	16.42	16.22	16.36	16.36	-	90,635
Aug 11, 2025	16.70	16.70	16.36	16.36	16.36	-1.15%	96,017
Aug 8, 2025	16.52	16.55	16.41	16.55	16.55	0.91%	75,093
Aug 7, 2025	16.33	16.61	16.22	16.40	16.40	0.86%	119,217
Aug 6, 2025	16.38	16.50	16.23	16.26	16.26	-0.73%	131,036
Aug 5, 2025	16.30	16.45	16.29	16.38	16.38	0.74%	116,680
Aug 4, 2025	16.80	16.83	16.18	16.26	16.26	-1.16%	213,155
Aug 1, 2025	16.64	16.85	16.45	16.45	16.45	-1.38%	305,703
Jul 31, 2025	17.19	17.19	16.37	16.68	16.68	-5.71%	806,088
Jul 30, 2025	17.74	17.85	17.57	17.69	17.69	-0.67%	194,971
Jul 29, 2025	17.90	17.96	17.76	17.81	17.81	-0.61%	122,979
Jul 28, 2025	18.22	18.27	17.83	17.92	17.92	-0.67%	165,308
Jul 25, 2025	18.40	18.40	17.96	18.04	18.04	-1.96%	194,307
Jul 24, 2025	18.31	18.60	18.26	18.40	18.40	0.44%	95,396
Jul 23, 2025	18.32	18.40	18.27	18.32	18.32	0.60%	80,630
Jul 22, 2025	18.06	18.26	17.98	18.21	18.21	0.66%	159,301
Jul 21, 2025	18.23	18.33	18.04	18.09	18.09	-0.66%	106,804
Jul 18, 2025	18.25	18.38	18.19	18.21	18.21	-0.27%	101,289
Jul 17, 2025	18.20	18.41	18.06	18.26	18.26	-0.71%	203,635
Jul 16, 2025	18.53	18.66	18.35	18.39	18.39	-1.18%	108,774
Jul 15, 2025	18.64	18.81	18.59	18.61	18.61	0.22%	100,792
Jul 14, 2025	18.47	18.64	18.40	18.57	18.57	0.22%	82,342
Jul 11, 2025	18.61	18.66	18.46	18.53	18.53	-0.54%	138,850
Jul 10, 2025	18.62	18.79	18.55	18.63	18.63	0.27%	163,351
Jul 9, 2025	18.71	18.84	18.54	18.58	18.58	-0.91%	105,947
Jul 8, 2025	18.45	18.80	18.32	18.75	18.75	1.63%	157,444
Jul 7, 2025	18.32	18.48	18.31	18.45	18.45	0.16%	78,628
Jul 4, 2025	18.45	18.50	18.30	18.42	18.42	-0.75%	68,258
Jul 3, 2025	18.65	18.79	18.50	18.56	18.56	-	81,136
Jul 2, 2025	18.46	18.67	18.29	18.56	18.56	0.65%	127,587
Jul 1, 2025	18.26	18.44	18.04	18.44	18.44	1.15%	170,768
Jun 30, 2025	18.74	18.74	18.23	18.23	18.23	-2.25%	221,074
Jun 27, 2025	18.29	18.67	18.25	18.65	18.65	2.14%	207,350
Jun 26, 2025	18.35	18.50	18.16	18.26	18.26	-0.81%	229,681
Jun 25, 2025	18.80	18.81	18.41	18.41	18.41	-1.66%	186,066
Jun 24, 2025	18.76	18.78	18.55	18.72	18.72	1.96%	160,929
Jun 23, 2025	18.50	18.65	18.29	18.36	18.36	-1.66%	230,483