Corby Spirit and Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.50	15.51	15.41	15.51	15.51	-0.45%	3,810
Oct 22, 2026	15.46	15.58	15.40	15.58	15.58	0.97%	5,569
Oct 21, 2026	15.55	15.55	15.40	15.43	15.43	-0.77%	4,266
Oct 20, 2026	15.50	15.58	15.49	15.55	15.55	0.32%	4,901
Oct 19, 2026	15.50	15.50	15.40	15.50	15.50	0.39%	11,197
Oct 16, 2026	15.56	15.56	15.40	15.44	15.44	-0.96%	6,582
Oct 15, 2026	15.60	15.65	15.52	15.59	15.59	0.13%	3,907
Oct 14, 2026	15.74	15.74	15.50	15.57	15.57	-0.76%	7,053
Oct 13, 2026	15.25	15.69	15.19	15.69	15.69	2.89%	18,464
Oct 9, 2026	15.64	15.64	15.25	15.25	15.25	-0.97%	4,750
Oct 8, 2026	15.49	15.49	15.32	15.40	15.40	0.33%	7,800
Oct 7, 2026	15.41	15.64	15.35	15.35	15.35	-1.60%	12,157
Oct 6, 2026	15.53	15.60	15.46	15.60	15.60	0.84%	13,255
Oct 5, 2026	15.54	15.54	15.30	15.47	15.47	0.39%	10,953
Oct 2, 2026	15.41	15.60	15.06	15.41	15.41	0.39%	14,464
Oct 1, 2026	15.63	15.63	15.29	15.35	15.35	-1.92%	15,926
Sep 30, 2026	15.09	15.65	15.05	15.65	15.65	4.96%	44,595
Sep 29, 2026	15.06	15.15	14.91	14.91	14.91	-1.39%	20,171
Sep 28, 2026	15.13	15.30	15.10	15.12	15.12	-1.11%	4,984
Sep 25, 2026	15.22	15.43	15.01	15.29	15.29	-0.07%	17,258
Sep 24, 2026	15.39	15.39	15.22	15.30	15.30	0.39%	14,001
Sep 23, 2026	15.45	15.45	15.22	15.24	15.24	-1.10%	7,184
Sep 22, 2026	15.40	15.54	15.38	15.41	15.41	0.06%	13,376
Sep 21, 2026	15.21	15.40	15.19	15.40	15.40	1.25%	7,072
Sep 18, 2026	15.40	15.40	15.20	15.21	15.21	-0.07%	4,854
Sep 17, 2026	15.20	15.40	15.20	15.22	15.22	0.07%	7,385
Sep 16, 2026	15.28	15.49	15.20	15.21	15.21	0.46%	9,830
Sep 15, 2026	15.33	15.33	15.02	15.14	15.14	0.07%	8,984
Sep 14, 2026	15.21	15.26	15.03	15.13	15.13	0.13%	16,766
Sep 11, 2026	15.20	15.26	15.05	15.11	15.11	0.67%	25,374
Sep 10, 2026	15.36	15.55	15.22	15.26	15.01	-1.93%	29,375
Sep 9, 2026	15.50	15.64	15.22	15.56	15.31	0.39%	46,653
Sep 8, 2026	15.84	15.84	15.50	15.50	15.25	-1.21%	23,880
Sep 4, 2026	15.56	15.84	15.56	15.69	15.43	0.64%	24,250
Sep 3, 2026	15.50	15.60	15.49	15.59	15.33	0.19%	5,623
Sep 2, 2026	15.50	15.61	15.48	15.56	15.31	0.13%	8,165
Sep 1, 2026	15.60	15.79	15.37	15.54	15.29	-1.02%	29,567
Aug 31, 2026	15.67	15.77	15.57	15.70	15.44	-0.63%	18,893
Aug 28, 2026	16.09	16.09	15.67	15.80	15.54	-0.44%	14,225
Aug 27, 2026	15.99	16.08	15.65	15.87	15.61	2.32%	25,185
Aug 26, 2026	15.60	15.80	15.50	15.51	15.26	-0.64%	17,102
Aug 25, 2026	15.95	15.95	15.60	15.61	15.35	-2.01%	16,632
Aug 24, 2026	15.99	16.05	15.83	15.93	15.67	0.95%	23,212
Aug 21, 2026	15.71	15.82	15.67	15.78	15.52	0.19%	7,112
Aug 20, 2026	15.79	15.95	15.70	15.75	15.49	0.64%	14,748
Aug 19, 2026	15.70	15.80	15.58	15.65	15.39	-0.38%	16,981
Aug 18, 2026	15.80	15.81	15.71	15.71	15.45	-0.38%	7,888
Aug 17, 2026	15.95	15.95	15.66	15.77	15.51	-1.38%	19,858
Aug 14, 2026	16.00	16.18	15.87	15.99	15.73	0.44%	12,876
Aug 13, 2026	15.84	15.99	15.84	15.92	15.66	1.08%	13,439