Corby Spirit and Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.70	13.75	13.70	13.75	13.75	0.36%	1,199
Dec 4, 2025	13.75	13.75	13.57	13.70	13.70	0.29%	1,008
Dec 3, 2025	13.78	13.78	13.66	13.66	13.66	-0.87%	957
Dec 2, 2025	13.83	13.83	13.78	13.78	13.78	-0.14%	211
Dec 1, 2025	13.80	13.85	13.78	13.80	13.80	-0.07%	4,225
Nov 28, 2025	13.71	13.89	13.71	13.81	13.81	-2.26%	365
Nov 27, 2025	13.94	14.20	13.94	14.13	13.90	1.87%	7,696
Nov 26, 2025	13.87	13.87	13.75	13.87	13.64	-0.22%	8,824
Nov 25, 2025	13.89	13.90	13.89	13.90	13.67	0.87%	608
Nov 24, 2025	13.72	13.84	13.72	13.78	13.56	-0.72%	3,375
Nov 21, 2025	13.80	13.88	13.80	13.88	13.65	1.24%	400
Nov 20, 2025	14.00	14.05	13.71	13.71	13.49	-2.35%	11,328
Nov 19, 2025	13.95	14.14	13.93	14.04	13.81	1.74%	6,158
Nov 18, 2025	13.86	13.95	13.80	13.80	13.58	-0.65%	7,806
Nov 17, 2025	14.00	14.00	13.86	13.89	13.66	-0.79%	2,632
Nov 14, 2025	13.85	14.00	13.85	14.00	13.77	1.60%	3,515
Nov 13, 2025	13.84	13.98	13.73	13.78	13.56	0.80%	3,021
Nov 12, 2025	13.67	13.89	13.67	13.67	13.45	-0.07%	2,603
Nov 11, 2025	13.70	13.70	13.51	13.68	13.46	-0.15%	3,491
Nov 10, 2025	13.80	13.80	13.47	13.70	13.48	-1.37%	10,520
Nov 7, 2025	13.90	13.90	13.89	13.89	13.66	0.65%	1,510
Nov 6, 2025	13.85	13.87	13.80	13.80	13.58	-0.29%	2,042
Nov 5, 2025	13.90	13.90	13.75	13.84	13.61	0.29%	613
Nov 4, 2025	13.65	14.25	13.65	13.80	13.58	1.40%	13,364
Nov 3, 2025	13.60	13.70	13.60	13.61	13.39	0.44%	2,800
Oct 31, 2025	13.28	13.70	13.28	13.55	13.33	2.11%	9,802
Oct 30, 2025	13.35	13.40	13.25	13.27	13.05	-0.38%	5,510
Oct 29, 2025	13.51	13.51	13.31	13.32	13.10	-2.06%	2,001
Oct 28, 2025	13.50	13.60	13.45	13.60	13.38	0.97%	2,315
Oct 27, 2025	13.64	13.65	13.47	13.47	13.25	-0.59%	2,106
Oct 24, 2025	13.57	13.74	13.50	13.55	13.33	0.37%	2,801
Oct 23, 2025	13.37	13.69	13.37	13.50	13.28	0.15%	2,600
Oct 22, 2025	13.51	13.55	13.37	13.48	13.26	-	5,313
Oct 21, 2025	13.35	13.52	13.35	13.48	13.26	0.90%	5,302
Oct 20, 2025	13.31	13.37	13.31	13.36	13.14	0.45%	5,312
Oct 17, 2025	13.26	13.39	13.26	13.30	13.08	-0.23%	8,901
Oct 16, 2025	13.41	13.41	13.27	13.33	13.11	-0.89%	6,350
Oct 15, 2025	13.45	13.45	13.45	13.45	13.23	0.37%	1,765
Oct 14, 2025	13.33	13.50	13.29	13.40	13.18	0.98%	7,807
Oct 10, 2025	13.25	13.32	13.23	13.27	13.05	0.15%	3,120
Oct 9, 2025	13.30	13.34	13.23	13.25	13.03	-0.97%	13,701
Oct 8, 2025	13.39	13.39	13.34	13.38	13.16	0.07%	4,045
Oct 7, 2025	13.35	13.40	13.25	13.37	13.15	0.53%	3,306
Oct 6, 2025	13.40	13.45	13.30	13.30	13.08	-0.60%	6,358
Oct 3, 2025	13.30	13.40	13.30	13.38	13.16	0.22%	2,406
Oct 2, 2025	13.41	13.42	13.35	13.35	13.13	-0.60%	1,310
Oct 1, 2025	13.60	13.60	13.26	13.43	13.21	-0.67%	1,880
Sep 30, 2025	13.60	13.70	13.51	13.52	13.30	-0.22%	2,827
Sep 29, 2025	13.60	13.60	13.55	13.55	13.33	0.37%	804
Sep 26, 2025	13.50	13.52	13.49	13.50	13.28	0.07%	11,062