Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.49	18.68	18.45	18.60	18.60	-4.76%	135,866
May 14, 2026	19.26	19.67	19.26	19.53	18.53	1.40%	166,416
May 13, 2026	19.10	19.49	19.10	19.26	18.27	1.00%	122,928
May 12, 2026	18.93	19.17	18.93	19.07	18.09	0.47%	81,147
May 11, 2026	18.96	19.20	18.90	18.98	18.01	0.21%	113,391
May 8, 2026	18.94	19.23	18.92	18.94	17.97	-0.42%	90,666
May 7, 2026	19.20	19.39	19.02	19.02	18.05	-1.04%	116,765
May 6, 2026	19.10	19.44	19.01	19.22	18.24	1.37%	117,408
May 5, 2026	19.00	19.22	18.94	18.96	17.99	-0.16%	87,386
May 4, 2026	19.21	19.34	18.95	18.99	18.02	-0.05%	169,891
Apr 30, 2026	18.73	19.05	18.71	19.00	18.03	1.01%	108,029
Apr 29, 2026	18.84	18.99	18.76	18.81	17.85	0.32%	85,936
Apr 28, 2026	18.69	18.92	18.58	18.75	17.79	0.54%	119,397
Apr 27, 2026	18.45	18.69	18.33	18.65	17.70	0.87%	169,272
Apr 24, 2026	17.70	18.60	17.70	18.49	17.54	3.76%	296,081
Apr 23, 2026	17.82	17.86	17.65	17.82	16.91	-0.72%	188,895
Apr 22, 2026	17.68	18.22	17.26	17.95	17.03	-6.02%	689,280
Apr 21, 2026	19.26	19.50	19.05	19.10	18.12	-0.31%	93,903
Apr 20, 2026	19.27	19.28	19.05	19.16	18.18	-0.57%	52,223
Apr 17, 2026	18.94	19.27	18.92	19.27	18.28	1.80%	89,837
Apr 16, 2026	19.00	19.03	18.81	18.93	17.96	0.48%	40,276
Apr 15, 2026	19.04	19.04	18.75	18.84	17.88	-0.79%	41,131
Apr 14, 2026	18.86	19.12	18.86	18.99	18.02	0.58%	55,453
Apr 13, 2026	19.04	19.04	18.75	18.88	17.91	-1.20%	66,562
Apr 10, 2026	19.04	19.25	18.85	19.11	18.13	0.79%	56,170
Apr 9, 2026	18.80	19.03	18.80	18.96	17.99	-0.16%	63,749
Apr 8, 2026	19.24	19.25	18.90	18.99	18.02	1.55%	96,869
Apr 7, 2026	18.80	19.08	18.59	18.70	17.74	-0.05%	65,476
Apr 2, 2026	18.83	18.92	18.28	18.71	17.75	-1.58%	183,613
Apr 1, 2026	19.00	19.09	18.87	19.01	18.04	1.33%	97,273
Mar 31, 2026	18.51	19.03	18.51	18.76	17.80	1.68%	122,446
Mar 30, 2026	18.59	18.60	17.97	18.45	17.51	-0.86%	157,733
Mar 27, 2026	18.47	18.75	18.03	18.61	17.66	-3.02%	221,548
Mar 26, 2026	18.70	19.34	18.68	19.19	18.21	2.18%	73,433
Mar 25, 2026	18.50	18.89	18.46	18.78	17.82	2.40%	108,965
Mar 24, 2026	18.20	18.46	17.99	18.34	17.40	1.55%	87,992
Mar 23, 2026	17.52	18.40	17.40	18.06	17.14	0.89%	219,836
Mar 20, 2026	18.29	18.31	17.90	17.90	16.98	-1.10%	181,816
Mar 19, 2026	18.20	18.50	18.02	18.10	17.17	-3.77%	139,516
Mar 18, 2026	19.02	19.10	18.70	18.81	17.85	-0.90%	111,614
Mar 17, 2026	18.88	19.02	18.75	18.98	18.01	-0.05%	62,743
Mar 16, 2026	19.16	19.26	18.92	18.99	18.02	-0.58%	77,008
Mar 13, 2026	19.08	19.18	18.93	19.10	18.12	-0.57%	97,062
Mar 12, 2026	18.79	19.28	18.75	19.21	18.23	2.13%	132,200
Mar 11, 2026	18.97	19.09	18.62	18.81	17.85	-1.00%	86,738
Mar 10, 2026	19.20	19.40	19.00	19.00	18.03	0.69%	138,311
Mar 9, 2026	18.50	19.05	18.31	18.87	17.90	0.11%	105,547
Mar 6, 2026	19.05	19.18	18.68	18.85	17.88	-0.84%	123,165
Mar 5, 2026	18.89	19.24	18.67	19.01	18.04	0.48%	138,100
Mar 4, 2026	18.45	19.00	18.18	18.92	17.95	2.33%	144,100