Corby Spirit and Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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