Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	24.94	27.42	24.92	27.24	27.24	8.35%	522,606
Oct 26, 2026	24.92	25.52	24.70	25.14	25.14	2.53%	445,398
Oct 23, 2026	24.68	24.70	24.20	24.52	24.52	-0.97%	81,483
Oct 22, 2026	23.84	24.88	23.68	24.76	24.76	2.31%	145,921
Oct 21, 2026	24.32	25.20	23.90	24.20	24.20	-0.33%	377,365
Oct 20, 2026	23.40	24.60	22.98	24.28	24.28	3.32%	230,725
Oct 19, 2026	23.22	23.50	23.06	23.50	23.50	1.64%	153,389
Oct 16, 2026	23.02	23.36	22.98	23.12	23.12	0.09%	195,440
Oct 15, 2026	23.08	23.18	22.82	23.10	23.10	0.09%	224,942
Oct 14, 2026	22.80	23.22	22.76	23.08	23.08	1.67%	101,439
Oct 13, 2026	22.50	22.82	22.50	22.70	22.70	0.71%	123,041
Oct 12, 2026	22.20	22.70	22.20	22.54	22.54	1.17%	78,482
Oct 9, 2026	22.26	22.70	22.26	22.28	22.28	1.18%	97,469
Oct 8, 2026	22.00	22.26	21.82	22.02	22.02	-0.45%	72,947
Oct 7, 2026	21.90	22.18	21.82	22.12	22.12	0.18%	58,172
Oct 6, 2026	21.66	22.10	21.64	22.08	22.08	2.22%	128,284
Oct 5, 2026	21.60	21.76	21.50	21.60	21.60	-	68,176
Oct 2, 2026	22.14	22.14	21.50	21.60	21.60	-2.61%	163,893
Oct 1, 2026	22.60	23.08	22.00	22.18	22.18	-2.38%	139,497
Sep 30, 2026	22.46	23.02	22.30	22.72	22.72	1.97%	155,499
Sep 29, 2026	22.50	22.60	22.28	22.28	22.28	-1.15%	60,149
Sep 28, 2026	22.40	22.82	22.40	22.54	22.54	0.63%	89,023
Sep 25, 2026	22.60	22.60	22.20	22.40	22.40	-0.27%	99,083
Sep 24, 2026	22.30	22.54	22.16	22.46	22.46	0.36%	57,719
Sep 23, 2026	22.60	22.76	22.24	22.38	22.38	-0.80%	185,658
Sep 22, 2026	22.74	23.14	22.54	22.56	22.56	-0.44%	127,081
Sep 21, 2026	22.60	22.76	22.50	22.66	22.66	-	109,339
Sep 18, 2026	22.32	22.66	22.24	22.66	22.66	0.98%	138,593
Sep 17, 2026	22.62	22.72	22.38	22.44	22.44	-0.97%	104,083
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