Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	20.66	20.78	20.36	20.66	20.66	0.58%	69,516
Jul 7, 2026	20.50	20.72	20.48	20.54	20.54	0.98%	49,764
Jul 6, 2026	20.58	20.74	20.34	20.34	20.34	-1.26%	94,158
Jul 3, 2026	20.32	20.60	20.32	20.60	20.60	1.08%	50,211
Jul 2, 2026	20.14	20.38	20.12	20.38	20.38	1.09%	70,882
Jul 1, 2026	20.14	20.22	19.99	20.16	20.16	0.10%	63,698
Jun 30, 2026	20.14	20.32	20.00	20.14	20.14	0.20%	72,956
Jun 29, 2026	20.10	20.22	19.95	20.10	20.10	-0.20%	81,661
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