Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	19.70	19.79	19.58	19.62	-	-0.61%	16,969
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
Jan 2, 2026	18.57	18.79	18.44	18.78	18.78	1.13%	159,862
Dec 31, 2025	18.50	18.57	18.46	18.57	18.57	0.60%	39,886
Dec 30, 2025	18.35	18.56	18.35	18.46	18.46	0.44%	108,098
Dec 29, 2025	18.20	18.48	18.16	18.38	18.38	1.10%	122,806
Dec 24, 2025	18.28	18.28	18.18	18.18	18.18	-0.55%	11,071
Dec 23, 2025	18.26	18.32	18.04	18.28	18.28	0.38%	77,001
Dec 22, 2025	18.28	18.35	18.06	18.21	18.21	-0.44%	65,715
Dec 19, 2025	18.37	18.57	18.24	18.29	18.29	-0.38%	183,513
Dec 18, 2025	18.31	18.40	18.10	18.36	18.36	0.33%	197,496
Dec 17, 2025	18.20	18.32	18.03	18.30	18.30	0.88%	90,437
Dec 16, 2025	18.05	18.33	18.05	18.14	18.14	-0.06%	61,700
Dec 15, 2025	18.18	18.24	17.97	18.15	18.15	-0.27%	97,969
Dec 12, 2025	18.30	18.36	18.16	18.20	18.20	-0.66%	59,083
Dec 11, 2025	18.27	18.41	18.06	18.32	18.32	0.60%	50,309
Dec 10, 2025	18.26	18.27	18.01	18.21	18.21	-0.60%	63,721
Dec 9, 2025	18.30	18.37	18.10	18.32	18.32	0.05%	93,751
Dec 8, 2025	18.70	18.72	18.24	18.31	18.31	-1.93%	87,831
Dec 5, 2025	18.45	18.79	18.40	18.67	18.67	1.08%	166,012
Dec 4, 2025	18.97	18.97	18.41	18.47	18.47	-2.07%	161,923
Dec 3, 2025	18.84	19.01	18.74	18.86	18.86	0.05%	103,821
Dec 2, 2025	19.20	19.34	18.85	18.85	18.85	-1.62%	102,434
Dec 1, 2025	19.24	19.30	19.04	19.16	19.16	-0.57%	100,091
Nov 28, 2025	19.80	19.80	19.06	19.27	19.27	-2.48%	281,459
Nov 27, 2025	19.75	19.93	19.41	19.76	19.76	2.60%	391,833
Nov 26, 2025	19.50	19.75	19.25	19.26	19.26	-1.18%	225,784
Nov 25, 2025	18.16	19.51	18.16	19.49	19.49	7.32%	584,713
Nov 24, 2025	18.05	18.47	18.05	18.16	18.16	0.83%	377,057
Nov 21, 2025	18.05	18.22	17.80	18.01	18.01	-0.77%	306,015
Nov 20, 2025	18.28	18.50	17.96	18.15	18.15	-2.47%	376,724
Nov 19, 2025	18.50	18.76	18.40	18.61	18.61	0.92%	264,040
Nov 18, 2025	18.00	18.72	17.95	18.44	18.44	2.79%	316,568
Nov 17, 2025	17.95	17.95	17.70	17.94	17.94	0.22%	129,564
Nov 14, 2025	18.21	18.32	17.84	17.90	17.90	-2.77%	131,439
Nov 13, 2025	18.25	18.48	18.23	18.41	18.41	0.60%	67,502
Nov 12, 2025	18.15	18.55	18.10	18.30	18.30	0.99%	162,867
Nov 11, 2025	17.88	18.14	17.81	18.12	18.12	1.34%	143,303
Nov 10, 2025	17.91	17.91	17.66	17.88	17.88	1.07%	123,290
Nov 7, 2025	17.64	17.81	17.50	17.69	17.69	0.45%	124,744
Nov 6, 2025	17.70	17.99	17.58	17.61	17.61	-0.23%	251,042
Nov 5, 2025	17.59	17.67	17.45	17.65	17.65	-0.06%	150,626
Nov 4, 2025	17.60	17.70	17.40	17.66	17.66	0.06%	169,149
Nov 3, 2025	17.63	17.80	17.49	17.65	17.65	-0.06%	105,659