Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
8.27
-0.36 (-4.17%)
At close: Jan 30, 2026, 4:00 PM EST
8.32
+0.05 (0.60%)
After-hours: Jan 30, 2026, 7:11 PM EST
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.55 | 8.74 | 8.15 | 8.27 | 8.27 | -4.17% | 108,774 |
| Jan 29, 2026 | 8.67 | 8.74 | 8.34 | 8.63 | 8.63 | -0.80% | 130,918 |
| Jan 28, 2026 | 9.50 | 9.50 | 8.61 | 8.70 | 8.70 | -8.42% | 148,750 |
| Jan 27, 2026 | 9.34 | 9.57 | 8.89 | 9.50 | 9.50 | 1.71% | 377,112 |
| Jan 26, 2026 | 8.64 | 9.34 | 8.51 | 9.34 | 9.34 | 6.99% | 198,687 |
| Jan 23, 2026 | 8.80 | 8.91 | 8.50 | 8.73 | 8.73 | -1.47% | 100,081 |
| Jan 22, 2026 | 8.70 | 9.00 | 8.68 | 8.86 | 8.86 | 2.31% | 111,037 |
| Jan 21, 2026 | 8.53 | 8.77 | 8.43 | 8.66 | 8.66 | 0.81% | 132,738 |
| Jan 20, 2026 | 8.10 | 8.65 | 8.05 | 8.59 | 8.59 | 3.25% | 139,135 |
| Jan 16, 2026 | 8.15 | 8.66 | 8.12 | 8.32 | 8.32 | 1.84% | 157,715 |
| Jan 15, 2026 | 8.33 | 8.36 | 7.89 | 8.17 | 8.17 | -1.09% | 176,405 |
| Jan 14, 2026 | 7.96 | 8.39 | 7.87 | 8.26 | 8.26 | 4.03% | 251,840 |
| Jan 13, 2026 | 7.96 | 8.06 | 7.72 | 7.94 | 7.94 | -0.63% | 183,982 |
| Jan 12, 2026 | 8.21 | 8.28 | 7.79 | 7.99 | 7.99 | -3.85% | 240,027 |
| Jan 9, 2026 | 8.40 | 8.57 | 8.29 | 8.31 | 8.31 | -0.60% | 183,568 |
| Jan 8, 2026 | 8.36 | 8.47 | 8.08 | 8.36 | 8.36 | -0.71% | 118,792 |
| Jan 7, 2026 | 8.08 | 8.63 | 8.05 | 8.42 | 8.42 | 4.60% | 142,976 |
| Jan 6, 2026 | 7.83 | 8.14 | 7.83 | 8.05 | 8.05 | 2.81% | 146,146 |
| Jan 5, 2026 | 7.92 | 8.15 | 7.63 | 7.83 | 7.83 | -0.51% | 192,834 |
| Jan 2, 2026 | 8.20 | 8.36 | 7.76 | 7.87 | 7.87 | -3.32% | 222,198 |
| Dec 31, 2025 | 8.09 | 8.29 | 8.01 | 8.14 | 8.14 | 1.62% | 184,325 |
| Dec 30, 2025 | 8.16 | 8.27 | 8.01 | 8.01 | 8.01 | -2.67% | 152,374 |
| Dec 29, 2025 | 8.25 | 8.34 | 8.02 | 8.23 | 8.23 | -1.20% | 223,250 |
| Dec 26, 2025 | 8.41 | 8.54 | 8.23 | 8.33 | 8.33 | -1.19% | 138,995 |
| Dec 24, 2025 | 8.17 | 8.50 | 8.15 | 8.43 | 8.43 | 2.93% | 84,506 |
| Dec 23, 2025 | 8.30 | 8.35 | 8.14 | 8.19 | 8.19 | -1.80% | 120,590 |
| Dec 22, 2025 | 8.12 | 8.51 | 8.03 | 8.34 | 8.34 | 2.71% | 228,299 |
| Dec 19, 2025 | 8.15 | 8.32 | 7.97 | 8.12 | 8.12 | 0.25% | 456,463 |
| Dec 18, 2025 | 8.21 | 8.50 | 8.00 | 8.10 | 8.10 | -0.61% | 252,821 |
| Dec 17, 2025 | 8.71 | 8.91 | 8.00 | 8.15 | 8.15 | -5.89% | 346,080 |
| Dec 16, 2025 | 9.30 | 9.39 | 8.55 | 8.66 | 8.66 | -8.65% | 467,604 |
| Dec 15, 2025 | 9.74 | 9.90 | 9.44 | 9.48 | 9.48 | -2.27% | 209,435 |
| Dec 12, 2025 | 9.55 | 10.16 | 9.50 | 9.70 | 9.70 | 0.21% | 497,616 |
| Dec 11, 2025 | 10.27 | 11.64 | 9.44 | 9.68 | 9.68 | -5.65% | 5,026,876 |
| Dec 10, 2025 | 10.07 | 10.31 | 9.90 | 10.26 | 10.26 | 1.58% | 310,018 |
| Dec 9, 2025 | 10.42 | 10.56 | 9.96 | 10.10 | 10.10 | -2.60% | 314,120 |
| Dec 8, 2025 | 10.43 | 10.61 | 10.18 | 10.37 | 10.37 | 1.27% | 187,282 |
| Dec 5, 2025 | 10.65 | 10.68 | 10.10 | 10.24 | 10.24 | -4.21% | 261,204 |
| Dec 4, 2025 | 10.72 | 10.82 | 10.50 | 10.69 | 10.69 | 0.19% | 160,560 |
| Dec 3, 2025 | 10.11 | 10.77 | 10.10 | 10.67 | 10.67 | 3.79% | 256,430 |
| Dec 2, 2025 | 11.05 | 11.05 | 10.05 | 10.28 | 10.28 | -4.37% | 217,274 |
| Dec 1, 2025 | 11.44 | 11.49 | 10.60 | 10.75 | 10.75 | -6.85% | 188,607 |
| Nov 28, 2025 | 11.72 | 11.98 | 11.40 | 11.54 | 11.54 | -2.86% | 199,008 |
| Nov 26, 2025 | 11.44 | 11.94 | 11.20 | 11.88 | 11.88 | 4.49% | 129,336 |
| Nov 25, 2025 | 11.56 | 11.69 | 11.06 | 11.37 | 11.37 | -0.61% | 223,331 |
| Nov 24, 2025 | 12.01 | 12.03 | 11.37 | 11.44 | 11.44 | -4.75% | 301,763 |
| Nov 21, 2025 | 11.82 | 12.29 | 11.50 | 12.01 | 12.01 | 2.74% | 368,814 |
| Nov 20, 2025 | 11.99 | 12.43 | 11.60 | 11.69 | 11.69 | -1.10% | 276,704 |
| Nov 19, 2025 | 12.11 | 12.36 | 11.54 | 11.82 | 11.82 | -1.58% | 294,225 |
| Nov 18, 2025 | 11.22 | 12.32 | 11.16 | 12.01 | 12.01 | 6.76% | 465,908 |