Corbion N.V. (CSNVY)
OTCMKTS
· Delayed Price · Currency is USD
18.75
-3.55 (-15.92%)
At close: Apr 8, 2025
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 18.88 | 18.88 | 18.75 | 18.75 | 18.75 | -15.92% | 215 |
| Mar 24, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.17% | 141 |
| Mar 18, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 5.64% | 152 |
| Mar 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.64% | 204 |
| Mar 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% | 139 |
| Feb 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -3.18% | 139 |
| Feb 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 601 |
| Feb 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.76% | 500 |
| Feb 10, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.31% | 200 |
| Feb 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.15% | 300 |
| Jan 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.04% | 136 |
| Jan 23, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4.28% | 150 |
| Jan 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.00% | 500 |
| Jan 8, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | 102 |
| Dec 31, 2024 | 22.66 | 22.66 | 22.60 | 22.60 | 22.60 | 1.57% | 916 |
| Dec 26, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 300 |
| Dec 24, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.11% | 102 |
| Dec 23, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | 200 |
| Dec 16, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.76% | 400 |
| Dec 13, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -8.76% | 400 |
| Dec 4, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.11% | 102 |
| Dec 2, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -10.02% | 102 |
| Nov 4, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 6.29% | 128 |
| Oct 31, 2024 | 24.64 | 24.79 | 24.64 | 24.79 | 24.79 | -8.93% | 430 |
| Oct 29, 2024 | 27.43 | 27.43 | 26.99 | 27.22 | 27.22 | 2.72% | 1,726 |