Corby Spirit and Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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