Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.13	19.13	18.94	18.99	18.99	0.05%	3
Mar 17, 2026	18.85	18.98	18.81	18.98	18.98	-0.84%	34
Mar 16, 2026	19.22	19.25	19.02	19.14	19.14	0.42%	6,708
Mar 13, 2026	19.04	19.23	18.97	19.06	19.06	-0.73%	85
Mar 12, 2026	18.73	19.22	18.79	19.20	19.20	2.95%	2,530
Mar 11, 2026	19.01	19.02	18.65	18.65	18.65	-2.46%	26,302
Mar 10, 2026	19.19	19.40	19.12	19.12	19.12	0.47%	669
Mar 9, 2026	18.53	19.03	18.45	19.03	19.03	1.60%	688
Mar 6, 2026	19.02	19.12	18.73	18.73	18.73	-1.47%	422
Mar 5, 2026	18.62	19.18	18.70	19.01	19.01	0.80%	1,601
Mar 4, 2026	18.62	18.99	18.26	18.86	18.86	2.39%	75,346
Mar 3, 2026	18.92	18.75	18.24	18.42	18.42	-3.26%	2,367
Mar 2, 2026	19.08	19.08	18.76	19.04	19.04	-1.91%	5,991
Feb 27, 2026	19.60	20.44	19.26	19.41	19.41	-6.14%	1,886
Feb 26, 2026	20.34	20.98	19.67	20.68	20.68	1.17%	22,796
Feb 25, 2026	20.71	20.98	20.40	20.44	20.44	-1.73%	3,569
Feb 24, 2026	20.75	21.04	20.70	20.80	20.80	1.36%	302
Feb 23, 2026	20.86	20.98	20.46	20.52	20.52	-1.54%	2,893
Feb 20, 2026	20.82	21.00	20.66	20.84	20.84	-0.29%	10,257
Feb 19, 2026	21.00	21.00	20.82	20.90	20.90	-0.57%	6,968
Feb 18, 2026	20.84	21.02	20.74	21.02	21.02	-	1,507
Feb 17, 2026	21.29	21.30	20.98	21.02	21.02	-1.22%	1,092
Feb 16, 2026	21.04	21.46	21.04	21.28	21.28	-0.19%	5,064
Feb 13, 2026	21.31	21.46	21.14	21.32	21.32	-	6,238
Feb 12, 2026	21.55	21.60	21.22	21.32	21.32	-0.74%	6,162
Feb 11, 2026	21.45	21.58	21.36	21.48	21.48	0.47%	4,862
Feb 10, 2026	21.00	21.38	21.22	21.38	21.38	1.81%	3,060
Feb 9, 2026	21.10	21.14	20.98	21.00	21.00	-0.10%	590
Feb 6, 2026	20.69	21.12	20.60	21.02	21.02	1.35%	27,525
Feb 5, 2026	20.67	21.02	20.70	20.74	20.74	-	1,779
Feb 4, 2026	20.20	21.18	20.30	20.74	20.74	2.37%	60,202
Feb 3, 2026	20.75	20.80	20.26	20.26	20.26	-0.59%	238
Feb 2, 2026	20.26	20.54	20.14	20.38	20.38	0.69%	479
Jan 30, 2026	19.91	20.24	19.70	20.24	20.24	1.45%	122
Jan 29, 2026	19.95	20.08	19.82	19.95	19.95	-0.25%	12,134
Jan 28, 2026	20.12	20.12	19.82	20.00	20.00	0.05%	715
Jan 27, 2026	20.00	20.24	19.95	19.99	19.99	-0.05%	2,779
Jan 26, 2026	19.50	20.04	19.54	20.00	20.00	2.51%	1,192
Jan 23, 2026	19.83	19.67	19.49	19.51	19.51	-1.71%	542
Jan 22, 2026	19.65	19.90	19.71	19.85	19.85	3.71%	1,951
Jan 21, 2026	19.10	19.40	19.13	19.14	19.14	1.11%	106,403
Jan 20, 2026	19.10	19.46	18.81	18.93	18.93	-1.41%	703
Jan 19, 2026	19.30	19.30	19.00	19.20	19.20	-1.54%	6,047
Jan 16, 2026	19.60	19.53	19.33	19.50	19.50	-0.10%	3,348
Jan 15, 2026	19.50	19.57	19.42	19.52	19.52	0.88%	1,978
Jan 14, 2026	19.70	19.79	19.35	19.35	19.35	-1.63%	6,735
Jan 13, 2026	19.35	19.69	19.15	19.67	19.67	2.66%	16,282
Jan 12, 2026	19.01	19.40	18.96	19.16	19.16	2.02%	16,009
Jan 9, 2026	18.64	18.78	18.48	18.78	18.78	1.79%	292
Jan 8, 2026	18.76	18.51	18.24	18.45	18.45	-0.16%	1,460