Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.08	19.18	18.93	19.10	19.10	-0.57%	97,062
Mar 12, 2026	18.79	19.28	18.75	19.21	19.21	2.13%	132,200
Mar 11, 2026	18.97	19.09	18.62	18.81	18.81	-1.00%	86,738
Mar 10, 2026	19.20	19.40	19.00	19.00	19.00	0.69%	138,311
Mar 9, 2026	18.50	19.05	18.31	18.87	18.87	0.11%	105,547
Mar 6, 2026	19.05	19.18	18.68	18.85	18.85	-0.84%	123,165
Mar 5, 2026	18.89	19.24	18.67	19.01	19.01	0.48%	138,100
Mar 4, 2026	18.45	19.00	18.18	18.92	18.92	2.33%	144,100
Mar 3, 2026	18.74	18.79	18.24	18.49	18.49	-3.24%	232,790
Mar 2, 2026	18.97	19.12	18.74	19.11	19.11	-1.85%	195,150
Feb 27, 2026	19.80	20.13	19.24	19.47	19.47	-5.02%	480,021
Feb 26, 2026	20.30	21.12	19.61	20.50	20.50	-1.06%	268,954
Feb 25, 2026	20.78	20.78	20.41	20.72	20.72	-0.29%	90,484
Feb 24, 2026	20.70	21.08	20.70	20.78	20.78	0.97%	67,772
Feb 23, 2026	20.88	20.88	20.38	20.58	20.58	-1.34%	107,674
Feb 20, 2026	20.92	21.02	20.68	20.86	20.86	-0.19%	77,541
Feb 19, 2026	20.96	21.06	20.78	20.90	20.90	-0.48%	71,651
Feb 18, 2026	20.98	21.06	20.70	21.00	21.00	0.10%	130,152
Feb 17, 2026	21.26	21.26	20.88	20.98	20.98	-1.41%	84,268
Feb 16, 2026	21.24	21.46	21.04	21.28	21.28	-0.19%	77,087
Feb 13, 2026	21.28	21.46	20.92	21.32	21.32	-	141,114
Feb 12, 2026	21.56	21.56	21.16	21.32	21.32	-0.84%	242,687
Feb 11, 2026	21.46	21.64	21.30	21.50	21.50	0.66%	109,068
Feb 10, 2026	21.14	21.38	21.14	21.36	21.36	1.33%	90,592
Feb 9, 2026	21.10	21.14	20.92	21.08	21.08	0.29%	56,551
Feb 6, 2026	20.70	21.16	20.56	21.02	21.02	1.35%	94,187
Feb 5, 2026	20.80	21.06	20.68	20.74	20.74	-0.77%	89,184
Feb 4, 2026	20.30	21.18	20.30	20.90	20.90	2.55%	380,892
Feb 3, 2026	20.60	20.86	20.20	20.38	20.38	-0.49%	138,241
Feb 2, 2026	20.36	20.52	20.10	20.48	20.48	1.19%	136,426
Jan 30, 2026	19.86	20.34	19.71	20.24	20.24	1.35%	123,640
Jan 29, 2026	20.02	20.20	19.82	19.97	19.97	0.05%	76,429
Jan 28, 2026	20.12	20.12	19.84	19.96	19.96	-0.50%	73,852
Jan 27, 2026	20.00	20.14	19.91	20.06	20.06	0.75%	149,129
Jan 26, 2026	19.70	20.02	19.54	19.91	19.91	1.27%	148,173
Jan 23, 2026	19.67	19.70	19.46	19.66	19.66	-0.25%	52,591
Jan 22, 2026	19.72	19.92	19.64	19.71	19.71	1.49%	140,156
Jan 21, 2026	19.14	19.46	19.06	19.42	19.42	1.94%	103,897
Jan 20, 2026	19.17	19.41	18.77	19.05	19.05	-0.88%	115,675
Jan 19, 2026	19.14	19.29	19.00	19.22	19.22	-1.03%	113,954
Jan 16, 2026	19.50	19.56	19.27	19.42	19.42	-0.05%	103,481
Jan 15, 2026	19.50	19.59	19.28	19.43	19.43	-0.56%	107,019
Jan 14, 2026	19.70	19.79	19.23	19.54	19.54	-1.01%	99,608
Jan 13, 2026	19.19	19.74	19.18	19.74	19.74	2.97%	206,212
Jan 12, 2026	18.97	19.41	18.97	19.17	19.17	2.02%	216,865
Jan 9, 2026	18.50	18.79	18.42	18.79	18.79	1.90%	135,803
Jan 8, 2026	18.50	18.50	18.24	18.44	18.44	-0.43%	77,036
Jan 7, 2026	18.63	18.81	18.42	18.52	18.52	-0.59%	91,115
Jan 6, 2026	18.61	18.66	18.22	18.63	18.63	0.32%	106,225
Jan 5, 2026	18.83	18.96	18.32	18.57	18.57	-1.12%	142,772