Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	22.54	22.70	22.38	22.66	22.66	0.80%	79,440
Sep 15, 2026	22.66	22.66	22.24	22.48	22.48	-0.79%	107,615
Sep 14, 2026	22.06	22.72	21.96	22.66	22.66	2.91%	205,387
Sep 11, 2026	22.56	22.72	22.02	22.02	22.02	-2.13%	147,241
Sep 10, 2026	21.90	22.92	21.88	22.50	22.50	3.78%	317,270
Sep 9, 2026	21.50	21.72	21.24	21.68	21.68	0.46%	166,710
Sep 8, 2026	21.62	21.88	21.50	21.58	21.58	-0.64%	90,795
Sep 7, 2026	21.40	21.86	21.34	21.72	21.72	1.12%	168,931
Sep 4, 2026	21.08	21.48	20.94	21.48	21.48	1.61%	193,999
Sep 3, 2026	20.40	21.14	20.38	21.14	21.14	3.32%	241,878
Sep 2, 2026	20.10	20.46	20.10	20.46	20.46	1.19%	119,722
Sep 1, 2026	20.26	20.38	20.06	20.22	20.22	0.10%	93,334
Aug 31, 2026	20.46	20.48	20.20	20.20	20.20	-0.20%	233,335
Aug 28, 2026	19.87	20.24	19.87	20.24	20.24	2.12%	103,061
Aug 27, 2026	19.86	19.95	19.63	19.82	19.82	-0.15%	71,105
Aug 26, 2026	19.66	19.97	19.66	19.85	19.85	0.76%	67,197
Aug 25, 2026	19.64	19.81	19.60	19.70	19.70	0.31%	69,402
Aug 24, 2026	19.88	19.90	19.64	19.64	19.64	-1.46%	65,469
Aug 21, 2026	19.98	20.10	19.86	19.93	19.93	-	87,677
Aug 20, 2026	19.95	19.97	19.73	19.93	19.93	-0.05%	82,437
Aug 19, 2026	19.80	19.96	19.79	19.94	19.94	0.15%	63,534
Aug 18, 2026	19.71	20.02	19.68	19.91	19.91	0.50%	106,036
Aug 17, 2026	20.02	20.02	19.78	19.81	19.81	-1.05%	77,173
Aug 14, 2026	19.82	20.02	19.76	20.02	20.02	1.37%	80,933
Aug 13, 2026	19.50	19.76	19.44	19.75	19.75	0.30%	73,147
Aug 12, 2026	20.20	20.20	19.60	19.69	19.69	-2.14%	97,317
Aug 11, 2026	19.91	20.18	19.91	20.12	20.12	0.85%	110,214
Aug 10, 2026	20.06	20.06	19.73	19.95	19.95	-0.55%	82,035
Aug 7, 2026	20.06	20.22	19.88	20.06	20.06	0.45%	70,664
Aug 6, 2026	19.70	20.28	19.60	19.97	19.97	2.04%	210,637
Aug 5, 2026	19.74	19.75	19.40	19.57	19.57	-0.15%	95,460
Aug 4, 2026	19.74	19.75	19.32	19.60	19.60	-0.05%	100,799
Aug 3, 2026	19.40	20.04	19.31	19.61	19.61	3.59%	227,104
Jul 31, 2026	19.00	19.15	18.42	18.93	18.93	-2.92%	404,143
Jul 30, 2026	19.09	19.80	18.99	19.50	19.50	2.74%	224,687
Jul 29, 2026	18.92	19.16	18.89	18.98	18.98	-0.37%	99,606
Jul 28, 2026	18.70	19.05	18.70	19.05	19.05	1.82%	89,202
Jul 27, 2026	18.95	18.99	18.71	18.71	18.71	-0.16%	103,793
Jul 24, 2026	18.70	18.80	18.59	18.74	18.74	0.21%	109,699
Jul 23, 2026	19.30	19.30	18.51	18.70	18.70	-2.71%	86,787
Jul 22, 2026	19.48	19.60	19.20	19.22	19.22	-0.98%	126,676
Jul 21, 2026	19.75	19.75	19.30	19.41	19.41	-1.87%	88,719
Jul 20, 2026	19.50	20.04	19.37	19.78	19.78	-3.42%	194,011
Jul 17, 2026	20.60	20.70	20.36	20.48	20.48	-1.44%	80,707
Jul 16, 2026	20.58	20.78	20.30	20.78	20.78	1.37%	80,308
Jul 15, 2026	20.46	20.62	20.18	20.50	20.50	0.20%	43,831
Jul 14, 2026	20.42	20.56	20.34	20.46	20.46	-0.20%	48,523
Jul 13, 2026	20.50	20.62	20.42	20.50	20.50	-0.10%	44,281
Jul 10, 2026	20.52	20.70	20.50	20.52	20.52	-0.39%	41,940
Jul 9, 2026	20.66	20.66	20.48	20.60	20.60	-0.29%	82,144