Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.92	19.92	19.92	19.92	19.92	-0.05%	-
Jan 29, 2026	19.93	19.93	19.93	19.93	19.93	-0.65%	-
Jan 28, 2026	20.06	20.06	20.06	20.06	20.06	0.80%	-
Jan 27, 2026	19.90	19.90	19.90	19.90	19.90	1.43%	-
Jan 26, 2026	19.62	19.62	19.62	19.62	19.62	-0.10%	-
Jan 23, 2026	19.64	19.64	19.64	19.64	19.64	0.98%	-
Jan 22, 2026	19.45	19.45	19.45	19.45	19.45	2.42%	-
Jan 21, 2026	18.99	18.99	18.99	18.99	18.99	-0.63%	-
Jan 20, 2026	19.11	19.11	19.11	19.11	19.11	-0.98%	-
Jan 19, 2026	19.30	19.30	19.30	19.30	19.30	-0.41%	-
Jan 16, 2026	19.38	19.38	19.38	19.38	19.38	-0.26%	-
Jan 15, 2026	19.43	19.43	19.43	19.43	19.43	-1.37%	-
Jan 14, 2026	19.70	19.70	19.70	19.70	19.70	1.29%	-
Jan 13, 2026	19.12	19.45	19.12	19.45	19.45	3.51%	250
Jan 12, 2026	18.79	18.79	18.79	18.79	18.79	2.40%	-
Jan 9, 2026	18.35	18.35	18.35	18.35	18.35	-0.60%	-
Jan 8, 2026	18.46	18.46	18.46	18.46	18.46	-0.70%	-
Jan 7, 2026	18.59	18.59	18.59	18.59	18.59	0.27%	-
Jan 6, 2026	18.54	18.54	18.54	18.54	18.54	-1.38%	-
Jan 5, 2026	18.80	18.80	18.80	18.80	18.80	1.35%	-
Jan 2, 2026	18.55	18.55	18.55	18.55	18.55	1.31%	-
Dec 30, 2025	18.31	18.31	18.31	18.31	18.31	-0.92%	-
Dec 29, 2025	18.02	18.48	18.02	18.48	18.48	1.82%	107
Dec 23, 2025	18.15	18.15	18.15	18.15	18.15	-0.22%	-
Dec 22, 2025	18.19	18.19	18.19	18.19	18.19	-1.41%	-
Dec 19, 2025	18.30	18.45	18.30	18.45	18.45	1.10%	5
Dec 18, 2025	18.25	18.25	18.25	18.25	18.25	0.77%	-
Dec 17, 2025	18.11	18.11	18.11	18.11	18.11	0.28%	-
Dec 16, 2025	18.06	18.06	18.06	18.06	18.06	-0.55%	-
Dec 15, 2025	18.19	18.19	18.16	18.16	18.16	-0.22%	100
Dec 12, 2025	18.31	18.31	18.20	18.20	18.20	0.22%	405
Dec 11, 2025	18.16	18.16	18.16	18.16	18.16	-0.55%	-
Dec 10, 2025	18.26	18.26	18.26	18.26	18.26	-0.05%	-
Dec 9, 2025	18.27	18.27	18.27	18.27	18.27	-1.83%	-
Dec 8, 2025	18.61	18.61	18.61	18.61	18.61	0.87%	-
Dec 5, 2025	18.45	18.45	18.45	18.45	18.45	-2.12%	-
Dec 4, 2025	18.85	18.85	18.85	18.85	18.85	-	-
Dec 3, 2025	18.85	18.85	18.85	18.85	18.85	-1.41%	-
Dec 2, 2025	19.12	19.12	19.12	19.12	19.12	-0.73%	-
Dec 1, 2025	19.26	19.26	19.26	19.26	19.26	-2.28%	-
Nov 28, 2025	19.71	19.71	19.71	19.71	19.71	2.76%	-
Nov 27, 2025	19.18	19.18	19.18	19.18	19.18	-1.79%	-
Nov 26, 2025	19.53	19.53	19.53	19.53	19.53	4.27%	-
Nov 25, 2025	18.10	18.73	18.10	18.73	18.73	3.71%	22
Nov 24, 2025	18.06	18.06	18.06	18.06	18.06	1.06%	-
Nov 21, 2025	17.87	17.87	17.87	17.87	17.87	-2.46%	-
Nov 20, 2025	18.86	18.86	18.32	18.32	18.32	-0.38%	80
Nov 19, 2025	18.39	18.39	18.39	18.39	18.39	2.85%	-
Nov 18, 2025	17.88	17.88	17.88	17.88	17.88	-0.11%	-
Nov 17, 2025	17.90	17.90	17.90	17.90	17.90	-2.29%	-