Corby Spirit and Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.71	15.82	15.67	15.78	15.78	0.19%	7,112
Aug 20, 2026	15.79	15.95	15.70	15.75	15.75	0.64%	14,748
Aug 19, 2026	15.70	15.80	15.58	15.65	15.65	-0.38%	16,981
Aug 18, 2026	15.80	15.81	15.71	15.71	15.71	-0.38%	7,888
Aug 17, 2026	15.95	15.95	15.66	15.77	15.77	-1.38%	19,858
Aug 14, 2026	16.00	16.18	15.87	15.99	15.99	0.44%	12,876
Aug 13, 2026	15.84	15.99	15.84	15.92	15.92	1.08%	13,439
Aug 12, 2026	16.29	16.29	15.73	15.75	15.75	-2.17%	47,111
Aug 11, 2026	16.20	16.24	16.02	16.10	16.10	-0.56%	33,203
Aug 10, 2026	16.39	16.39	16.10	16.19	16.19	-1.04%	11,878
Aug 7, 2026	16.21	16.53	16.21	16.36	16.36	0.68%	43,056
Aug 6, 2026	16.28	16.35	16.24	16.25	16.25	0.43%	15,952
Aug 5, 2026	16.48	16.48	16.15	16.18	16.18	-1.82%	14,265
Aug 4, 2026	16.68	16.68	16.20	16.48	16.48	0.98%	15,287
Jul 31, 2026	16.43	16.43	16.28	16.32	16.32	-1.92%	6,145
Jul 30, 2026	16.79	16.83	16.50	16.64	16.64	-0.95%	16,750
Jul 29, 2026	16.19	16.80	16.16	16.80	16.80	5.20%	81,845
Jul 28, 2026	16.00	16.30	15.80	15.97	15.97	1.72%	59,206
Jul 27, 2026	15.90	15.94	15.70	15.70	15.70	-0.88%	9,482
Jul 24, 2026	15.85	15.97	15.76	15.84	15.84	-0.13%	21,128
Jul 23, 2026	15.74	15.87	15.71	15.86	15.86	0.19%	19,746
Jul 22, 2026	15.71	15.91	15.71	15.83	15.83	1.28%	32,834
Jul 21, 2026	15.65	15.75	15.56	15.63	15.63	-0.32%	8,733
Jul 20, 2026	15.65	15.72	15.54	15.68	15.68	-	6,847
Jul 17, 2026	15.71	15.79	15.52	15.68	15.68	-0.13%	9,557
Jul 16, 2026	15.35	15.78	15.35	15.70	15.70	2.08%	8,434
Jul 15, 2026	15.40	15.54	15.37	15.38	15.38	0.39%	8,244
Jul 14, 2026	15.80	15.80	15.17	15.32	15.32	-2.98%	13,788
Jul 13, 2026	15.90	15.90	15.63	15.79	15.79	0.25%	5,700
Jul 10, 2026	15.84	15.92	15.69	15.75	15.75	0.83%	17,172
Jul 9, 2026	15.70	15.70	15.62	15.62	15.62	-0.70%	13,638
Jul 8, 2026	15.75	15.77	15.64	15.73	15.73	-0.38%	8,523
Jul 7, 2026	15.80	15.93	15.69	15.79	15.79	0.13%	12,235
Jul 6, 2026	16.00	16.00	15.77	15.77	15.77	-1.07%	8,408
Jul 3, 2026	15.69	15.94	15.68	15.94	15.94	1.34%	3,855
Jul 2, 2026	16.19	16.19	15.50	15.73	15.73	-0.57%	44,710
Jun 30, 2026	16.24	16.24	15.81	15.82	15.82	-1.86%	13,832
Jun 29, 2026	16.20	16.20	16.05	16.12	16.12	0.50%	9,912
Jun 26, 2026	16.18	16.26	16.00	16.04	16.04	0.19%	20,565
Jun 25, 2026	16.14	16.26	16.00	16.01	16.01	-0.25%	18,703
Jun 24, 2026	16.01	16.26	16.00	16.05	16.05	-0.86%	11,375
Jun 23, 2026	15.69	16.19	15.69	16.19	16.19	4.79%	31,115
Jun 22, 2026	15.60	15.60	15.45	15.45	15.45	-0.96%	9,863
Jun 19, 2026	15.59	15.60	15.46	15.60	15.60	0.97%	4,060
Jun 18, 2026	15.59	15.60	15.45	15.45	15.45	-0.06%	16,332
Jun 17, 2026	15.50	15.54	15.45	15.46	15.46	0.06%	12,199
Jun 16, 2026	15.33	15.50	15.24	15.45	15.45	0.78%	12,046
Jun 15, 2026	15.34	15.43	15.27	15.33	15.33	0.33%	18,903
Jun 12, 2026	15.20	15.35	15.16	15.28	15.28	0.86%	22,376
Jun 11, 2026	15.28	15.29	15.15	15.15	15.15	-0.85%	7,472