Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.20	20.20	19.68	20.14	20.14	-0.49%	125,820
Jun 25, 2026	20.48	20.50	20.14	20.24	20.24	-1.08%	85,483
Jun 24, 2026	20.66	20.66	20.10	20.46	20.46	0.29%	104,487
Jun 23, 2026	20.16	20.52	20.00	20.40	20.40	0.59%	67,344
Jun 22, 2026	20.32	20.40	20.12	20.28	20.28	-0.10%	66,483
Jun 19, 2026	20.34	20.42	20.22	20.30	20.30	-0.59%	112,235
Jun 18, 2026	20.36	20.42	20.04	20.42	20.42	0.39%	114,377
Jun 17, 2026	20.20	20.34	20.18	20.34	20.34	-0.10%	56,003
Jun 16, 2026	20.86	20.92	20.18	20.36	20.36	-2.12%	107,330
Jun 15, 2026	21.52	21.96	20.78	20.80	20.80	3.17%	326,146
Jun 12, 2026	20.02	20.32	19.95	20.16	20.16	1.66%	115,893
Jun 11, 2026	19.89	20.10	19.80	19.83	19.83	-0.60%	101,504
Jun 10, 2026	19.55	19.95	19.45	19.95	19.95	2.26%	151,145
Jun 9, 2026	19.46	19.72	19.44	19.51	19.51	0.26%	109,491
Jun 8, 2026	18.86	19.69	18.79	19.46	19.46	2.58%	179,024
Jun 5, 2026	19.02	19.36	18.91	18.97	18.97	-0.68%	96,157
Jun 4, 2026	19.17	19.26	19.03	19.10	19.10	-0.31%	97,537
Jun 3, 2026	19.76	19.76	19.16	19.16	19.16	-2.89%	111,132
Jun 2, 2026	19.68	19.86	19.61	19.73	19.73	0.15%	103,855
Jun 1, 2026	20.12	20.18	19.60	19.70	19.70	-2.18%	232,833
May 29, 2026	20.62	21.06	20.14	20.14	20.14	-4.37%	512,750
May 28, 2026	20.76	21.18	20.62	21.06	21.06	1.45%	121,475
May 27, 2026	20.46	21.10	20.46	20.76	20.76	1.96%	231,097
May 26, 2026	20.22	20.42	20.08	20.36	20.36	0.39%	157,160
May 25, 2026	19.85	20.46	19.78	20.28	20.28	2.89%	177,616
May 22, 2026	19.24	19.86	19.24	19.71	19.71	2.60%	197,708
May 21, 2026	18.82	19.21	18.82	19.21	19.21	2.07%	104,254
May 20, 2026	18.83	19.06	18.70	18.82	18.82	-0.48%	112,969
May 19, 2026	18.63	18.91	18.50	18.91	18.91	1.72%	122,576
May 18, 2026	18.55	18.77	18.30	18.59	18.59	-0.05%	104,732
May 15, 2026	18.49	18.68	18.45	18.60	18.60	0.38%	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