Corby Spirit and Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	15.20	15.31	15.17	15.28	15.28	0.13%	11,870
Jun 9, 2026	15.24	15.35	14.99	15.26	15.26	2.55%	12,890
Jun 8, 2026	14.97	14.98	14.76	14.88	14.88	-0.20%	11,823
Jun 5, 2026	14.95	15.04	14.90	14.91	14.91	-0.27%	2,931
Jun 4, 2026	15.00	15.10	14.95	14.95	14.95	0.13%	9,877
Jun 3, 2026	14.88	15.15	14.88	14.93	14.93	-0.40%	10,055
Jun 2, 2026	14.93	15.10	14.88	14.99	14.99	0.27%	8,590
Jun 1, 2026	14.98	15.15	14.92	14.95	14.95	-0.53%	6,261
May 29, 2026	14.95	15.09	14.86	15.03	15.03	1.01%	9,342
May 28, 2026	14.99	14.99	14.85	14.88	14.88	-0.93%	11,473
May 27, 2026	15.19	15.25	15.01	15.02	15.02	-0.27%	11,436
May 26, 2026	15.35	15.54	15.30	15.30	15.06	-1.10%	25,744
May 25, 2026	15.01	15.50	15.01	15.47	15.23	2.65%	39,654
May 22, 2026	14.87	15.18	14.87	15.07	14.83	1.82%	14,781
May 21, 2026	15.01	15.20	14.80	14.80	14.57	-2.05%	48,507
May 20, 2026	14.86	15.25	14.86	15.11	14.87	2.16%	5,952
May 19, 2026	15.30	15.40	14.79	14.79	14.56	-3.02%	20,350
May 15, 2026	15.57	15.60	15.25	15.25	15.01	-1.04%	14,177
May 14, 2026	15.30	15.49	15.30	15.41	15.17	1.05%	5,136
May 13, 2026	15.49	15.49	15.25	15.25	15.01	-0.72%	7,636
May 12, 2026	15.30	15.50	15.29	15.36	15.12	0.26%	6,850
May 11, 2026	15.38	15.46	15.26	15.32	15.08	-0.45%	18,171
May 8, 2026	15.26	15.45	15.25	15.39	15.15	0.85%	51,454
May 7, 2026	15.00	15.28	15.00	15.26	15.02	2.21%	31,884
May 6, 2026	14.97	15.10	14.90	14.93	14.70	0.95%	24,808
May 5, 2026	14.80	15.00	14.78	14.79	14.56	-0.07%	14,579
May 4, 2026	14.77	14.81	14.71	14.80	14.57	0.20%	3,581
May 1, 2026	14.63	14.79	14.61	14.77	14.54	0.48%	2,804
Apr 30, 2026	14.69	14.78	14.58	14.70	14.47	0.34%	4,936
Apr 29, 2026	14.67	14.67	14.58	14.65	14.42	-0.34%	4,696
Apr 28, 2026	14.79	14.79	14.64	14.70	14.47	0.55%	7,177
Apr 27, 2026	14.94	14.94	14.56	14.62	14.39	-1.68%	14,337
Apr 24, 2026	14.73	14.95	14.68	14.87	14.64	0.88%	12,136
Apr 23, 2026	14.70	14.85	14.70	14.74	14.51	0.96%	12,585
Apr 22, 2026	14.47	14.74	14.47	14.60	14.37	1.04%	12,650
Apr 21, 2026	14.45	14.60	14.43	14.45	14.22	0.14%	8,020
Apr 20, 2026	14.46	14.67	14.40	14.43	14.20	-0.35%	8,407
Apr 17, 2026	14.52	14.62	14.47	14.48	14.25	-	4,279
Apr 16, 2026	14.50	14.58	14.43	14.48	14.25	-0.14%	6,326
Apr 15, 2026	14.50	14.56	14.34	14.50	14.27	-0.21%	18,182
Apr 14, 2026	14.60	14.62	14.46	14.53	14.30	-0.68%	7,017
Apr 13, 2026	14.49	14.73	14.49	14.63	14.40	0.90%	21,346
Apr 10, 2026	14.53	14.55	14.50	14.50	14.27	0.14%	5,121
Apr 9, 2026	14.43	14.53	14.35	14.48	14.25	0.77%	17,212