Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
9.46
+0.20 (2.16%)
Jul 31, 2025, 12:51 PM - Market open
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.22 | 9.37 | 9.14 | 9.42 | - | 1.73% | 10,832 |
| Jul 30, 2025 | 9.64 | 9.75 | 9.22 | 9.26 | 9.26 | -0.11% | 95,012 |
| Jul 29, 2025 | 9.73 | 9.77 | 9.00 | 9.27 | 9.27 | -3.34% | 108,524 |
| Jul 28, 2025 | 9.26 | 10.06 | 9.23 | 9.59 | 9.59 | 3.56% | 301,034 |
| Jul 25, 2025 | 9.02 | 9.46 | 8.41 | 9.26 | 9.26 | 2.77% | 191,783 |
| Jul 24, 2025 | 8.78 | 9.16 | 8.61 | 9.01 | 9.01 | 2.50% | 145,250 |
| Jul 23, 2025 | 8.82 | 9.13 | 8.72 | 8.79 | 8.79 | 1.03% | 105,258 |
| Jul 22, 2025 | 8.58 | 8.94 | 8.48 | 8.70 | 8.70 | 1.64% | 123,851 |
| Jul 21, 2025 | 8.62 | 9.23 | 8.56 | 8.56 | 8.56 | 0.71% | 110,493 |
| Jul 18, 2025 | 8.58 | 8.82 | 8.49 | 8.50 | 8.50 | 0.47% | 62,628 |
| Jul 17, 2025 | 8.53 | 8.85 | 8.37 | 8.46 | 8.46 | -0.70% | 155,381 |
| Jul 16, 2025 | 8.14 | 8.73 | 8.14 | 8.52 | 8.52 | 5.71% | 78,640 |
| Jul 15, 2025 | 8.48 | 8.60 | 8.03 | 8.06 | 8.06 | -3.59% | 98,320 |
| Jul 14, 2025 | 8.26 | 8.63 | 8.01 | 8.36 | 8.36 | 1.09% | 87,205 |
| Jul 11, 2025 | 8.32 | 8.46 | 8.14 | 8.27 | 8.27 | -1.08% | 82,306 |
| Jul 10, 2025 | 8.35 | 8.72 | 8.18 | 8.36 | 8.36 | -0.12% | 209,174 |
| Jul 9, 2025 | 7.64 | 8.38 | 7.64 | 8.37 | 8.37 | 11.01% | 197,665 |
| Jul 8, 2025 | 7.31 | 7.60 | 7.31 | 7.54 | 7.54 | 3.29% | 130,347 |
| Jul 7, 2025 | 7.68 | 7.68 | 7.26 | 7.30 | 7.30 | -5.32% | 86,459 |
| Jul 3, 2025 | 7.77 | 7.90 | 7.58 | 7.71 | 7.71 | -0.52% | 77,721 |
| Jul 2, 2025 | 7.16 | 7.76 | 7.16 | 7.75 | 7.75 | 8.24% | 270,775 |
| Jul 1, 2025 | 6.90 | 7.18 | 6.72 | 7.16 | 7.16 | 3.77% | 275,102 |
| Jun 30, 2025 | 7.32 | 7.43 | 6.85 | 6.90 | 6.90 | -6.76% | 332,814 |
| Jun 27, 2025 | 7.98 | 8.05 | 7.40 | 7.40 | 7.40 | -7.73% | 1,390,736 |
| Jun 26, 2025 | 8.67 | 8.70 | 7.72 | 8.02 | 8.02 | -7.50% | 160,323 |
| Jun 25, 2025 | 8.01 | 8.71 | 7.82 | 8.67 | 8.67 | 8.92% | 243,841 |
| Jun 24, 2025 | 7.88 | 8.08 | 7.82 | 7.96 | 7.96 | 0.89% | 146,254 |
| Jun 23, 2025 | 8.19 | 8.20 | 7.66 | 7.89 | 7.89 | -4.25% | 105,026 |
| Jun 20, 2025 | 8.40 | 8.53 | 8.12 | 8.24 | 8.24 | -0.84% | 135,432 |
| Jun 18, 2025 | 8.28 | 8.47 | 8.10 | 8.31 | 8.31 | 0.36% | 68,116 |
| Jun 17, 2025 | 8.70 | 8.71 | 8.28 | 8.28 | 8.28 | -5.26% | 102,099 |
| Jun 16, 2025 | 8.87 | 9.14 | 8.62 | 8.74 | 8.74 | -1.02% | 85,535 |
| Jun 13, 2025 | 8.98 | 9.16 | 8.80 | 8.83 | 8.83 | -3.71% | 98,376 |
| Jun 12, 2025 | 8.90 | 9.28 | 8.56 | 9.17 | 9.17 | 2.23% | 118,629 |
| Jun 11, 2025 | 9.30 | 9.39 | 8.97 | 8.97 | 8.97 | -2.92% | 137,016 |
| Jun 10, 2025 | 9.26 | 9.40 | 9.02 | 9.24 | 9.24 | 0.33% | 157,964 |
| Jun 9, 2025 | 9.24 | 9.45 | 8.86 | 9.21 | 9.21 | -0.22% | 152,249 |
| Jun 6, 2025 | 8.99 | 9.35 | 8.90 | 9.23 | 9.23 | 4.89% | 151,659 |
| Jun 5, 2025 | 8.51 | 8.85 | 8.10 | 8.80 | 8.80 | 3.90% | 169,998 |
| Jun 4, 2025 | 8.29 | 8.53 | 8.02 | 8.47 | 8.47 | 2.05% | 164,180 |
| Jun 3, 2025 | 7.40 | 8.36 | 7.22 | 8.30 | 8.30 | 13.08% | 236,118 |
| Jun 2, 2025 | 7.46 | 7.56 | 7.05 | 7.34 | 7.34 | -1.08% | 106,693 |
| May 30, 2025 | 7.58 | 7.58 | 7.18 | 7.42 | 7.42 | -2.62% | 94,412 |
| May 29, 2025 | 7.29 | 7.62 | 7.05 | 7.62 | 7.62 | 5.39% | 123,047 |
| May 28, 2025 | 7.38 | 7.44 | 7.17 | 7.23 | 7.23 | -1.77% | 92,611 |
| May 27, 2025 | 7.52 | 7.72 | 7.21 | 7.36 | 7.36 | -0.54% | 112,726 |
| May 23, 2025 | 7.36 | 7.57 | 7.28 | 7.40 | 7.40 | -1.86% | 79,672 |
| May 22, 2025 | 7.39 | 7.67 | 7.34 | 7.54 | 7.54 | 1.75% | 84,306 |
| May 21, 2025 | 7.45 | 7.55 | 7.16 | 7.41 | 7.41 | -2.11% | 107,144 |
| May 20, 2025 | 7.80 | 8.12 | 7.44 | 7.57 | 7.57 | -2.45% | 174,097 |