Corbion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	18.75	18.82	18.48	18.48	18.48	-0.75%	2,900
Jan 6, 2026	18.76	18.62	18.24	18.62	18.62	0.38%	1,025
Jan 5, 2026	18.85	18.98	18.41	18.55	18.55	-0.80%	1,668
Jan 2, 2026	18.50	18.75	18.54	18.70	18.70	1.08%	271
Dec 31, 2025	18.58	18.58	18.44	18.50	18.50	-	547
Dec 30, 2025	18.40	18.74	18.37	18.50	18.50	0.76%	136
Dec 29, 2025	18.00	18.49	18.20	18.36	18.36	0.93%	2,365
Dec 24, 2025	18.30	18.26	17.76	18.19	18.19	0.72%	447
Dec 23, 2025	18.18	18.26	18.06	18.06	18.06	-0.39%	1,251
Dec 22, 2025	18.30	18.20	18.09	18.13	18.13	-1.15%	3,617
Dec 19, 2025	18.40	18.51	18.25	18.34	18.34	-0.22%	498
Dec 18, 2025	18.31	18.49	18.15	18.38	18.38	0.55%	437
Dec 17, 2025	18.00	18.29	18.16	18.28	18.28	0.49%	405
Dec 16, 2025	18.05	18.26	17.98	18.19	18.19	0.28%	12
Dec 15, 2025	18.01	18.24	17.99	18.14	18.14	-0.60%	1,547
Dec 12, 2025	18.11	18.39	18.21	18.25	18.25	-	2,028
Dec 11, 2025	18.33	18.30	18.13	18.25	18.25	0.61%	869
Dec 10, 2025	18.46	18.25	18.10	18.14	18.14	-0.82%	2,266
Dec 9, 2025	18.30	18.37	18.12	18.29	18.29	0.05%	341
Dec 8, 2025	18.70	18.89	18.28	18.28	18.28	-2.25%	3,525
Dec 5, 2025	18.68	18.74	18.62	18.70	18.70	1.52%	4,283
Dec 4, 2025	18.97	18.90	18.42	18.42	18.42	-1.76%	5,658
Dec 3, 2025	19.01	19.00	18.75	18.75	18.75	-0.85%	17,061
Dec 2, 2025	19.20	19.32	18.89	18.91	18.91	-0.89%	618