Corbus Pharmaceuticals Holdings, Inc. (CRBP)
NASDAQ: CRBP · Real-Time Price · USD
10.17
+0.19 (1.90%)
At close: Apr 2, 2026, 4:00 PM EDT
10.20
+0.03 (0.29%)
After-hours: Apr 2, 2026, 7:36 PM EDT
CRBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.98 | 10.50 | 9.89 | 10.17 | 10.17 | 1.90% | 235,856 |
| Apr 1, 2026 | 9.46 | 10.33 | 9.46 | 9.98 | 9.98 | 6.28% | 201,514 |
| Mar 31, 2026 | 8.78 | 9.72 | 8.78 | 9.39 | 9.39 | 9.19% | 334,345 |
| Mar 30, 2026 | 8.55 | 8.74 | 8.36 | 8.60 | 8.60 | -1.26% | 146,960 |
| Mar 27, 2026 | 9.25 | 9.37 | 8.61 | 8.71 | 8.71 | -5.74% | 214,770 |
| Mar 26, 2026 | 8.21 | 9.28 | 8.13 | 9.24 | 9.24 | 11.19% | 320,244 |
| Mar 25, 2026 | 8.35 | 8.60 | 8.10 | 8.31 | 8.31 | 1.59% | 216,708 |
| Mar 24, 2026 | 8.40 | 8.50 | 8.14 | 8.18 | 8.18 | -2.97% | 120,691 |
| Mar 23, 2026 | 8.72 | 9.06 | 8.10 | 8.43 | 8.43 | -1.98% | 164,778 |
| Mar 20, 2026 | 8.87 | 9.06 | 8.58 | 8.60 | 8.60 | -3.80% | 141,557 |
| Mar 19, 2026 | 8.98 | 9.07 | 8.56 | 8.94 | 8.94 | -1.22% | 148,114 |
| Mar 18, 2026 | 9.53 | 9.67 | 8.95 | 9.05 | 9.05 | -6.02% | 192,527 |
| Mar 17, 2026 | 9.56 | 9.81 | 9.31 | 9.63 | 9.63 | 1.26% | 168,235 |
| Mar 16, 2026 | 9.52 | 10.12 | 9.20 | 9.51 | 9.51 | 1.06% | 203,524 |
| Mar 13, 2026 | 9.65 | 9.84 | 9.25 | 9.41 | 9.41 | -1.88% | 143,038 |
| Mar 12, 2026 | 10.04 | 10.04 | 9.44 | 9.59 | 9.59 | -8.05% | 232,200 |
| Mar 11, 2026 | 10.09 | 10.47 | 9.83 | 10.43 | 10.43 | 3.88% | 269,739 |
| Mar 10, 2026 | 9.71 | 10.12 | 9.33 | 10.04 | 10.04 | 5.13% | 417,610 |
| Mar 9, 2026 | 8.18 | 9.62 | 8.10 | 9.55 | 9.55 | 19.23% | 515,933 |
| Mar 6, 2026 | 7.88 | 8.26 | 7.87 | 8.01 | 8.01 | -0.12% | 164,997 |
| Mar 5, 2026 | 8.39 | 8.39 | 7.68 | 8.02 | 8.02 | -4.75% | 330,963 |
| Mar 4, 2026 | 8.21 | 8.63 | 8.05 | 8.42 | 8.42 | 2.56% | 124,958 |
| Mar 3, 2026 | 8.30 | 8.50 | 7.90 | 8.21 | 8.21 | -1.68% | 227,305 |
| Mar 2, 2026 | 8.48 | 8.57 | 8.10 | 8.35 | 8.35 | -2.57% | 178,791 |
| Feb 27, 2026 | 8.12 | 8.72 | 8.04 | 8.57 | 8.57 | 3.88% | 308,353 |
| Feb 26, 2026 | 7.86 | 8.26 | 7.52 | 8.25 | 8.25 | 6.18% | 444,076 |
| Feb 25, 2026 | 7.64 | 7.87 | 7.53 | 7.77 | 7.77 | 1.83% | 161,630 |
| Feb 24, 2026 | 7.44 | 7.88 | 7.44 | 7.63 | 7.63 | 2.83% | 87,169 |
| Feb 23, 2026 | 7.42 | 7.52 | 7.27 | 7.42 | 7.42 | - | 82,538 |
| Feb 20, 2026 | 7.56 | 7.67 | 7.23 | 7.42 | 7.42 | -3.39% | 101,664 |
| Feb 19, 2026 | 7.41 | 7.72 | 7.20 | 7.68 | 7.68 | 3.64% | 177,984 |
| Feb 18, 2026 | 7.43 | 7.60 | 7.32 | 7.41 | 7.41 | -1.46% | 114,192 |
| Feb 17, 2026 | 7.54 | 7.61 | 7.24 | 7.52 | 7.52 | -0.53% | 100,385 |
| Feb 13, 2026 | 7.84 | 7.97 | 7.56 | 7.56 | 7.56 | -3.45% | 94,089 |
| Feb 12, 2026 | 7.64 | 7.90 | 7.26 | 7.83 | 7.83 | 2.76% | 158,805 |
| Feb 11, 2026 | 7.93 | 8.08 | 7.37 | 7.62 | 7.62 | -3.79% | 126,788 |
| Feb 10, 2026 | 7.98 | 8.23 | 7.85 | 7.92 | 7.92 | - | 140,408 |
| Feb 9, 2026 | 7.86 | 8.13 | 7.50 | 7.92 | 7.92 | 1.15% | 155,028 |
| Feb 6, 2026 | 7.53 | 7.89 | 7.41 | 7.83 | 7.83 | 5.95% | 195,719 |
| Feb 5, 2026 | 7.98 | 7.99 | 7.33 | 7.39 | 7.39 | -7.74% | 222,175 |
| Feb 4, 2026 | 8.10 | 8.33 | 7.75 | 8.01 | 8.01 | -1.11% | 111,195 |
| Feb 3, 2026 | 8.34 | 8.39 | 8.01 | 8.10 | 8.10 | -2.17% | 102,867 |
| Feb 2, 2026 | 8.22 | 8.49 | 8.11 | 8.28 | 8.28 | 0.12% | 155,689 |
| Jan 30, 2026 | 8.55 | 8.74 | 8.15 | 8.27 | 8.27 | -4.17% | 108,861 |
| Jan 29, 2026 | 8.67 | 8.74 | 8.34 | 8.63 | 8.63 | -0.80% | 131,078 |
| Jan 28, 2026 | 9.50 | 9.50 | 8.61 | 8.70 | 8.70 | -8.42% | 149,003 |
| Jan 27, 2026 | 9.34 | 9.57 | 8.89 | 9.50 | 9.50 | 1.71% | 377,292 |
| Jan 26, 2026 | 8.64 | 9.34 | 8.51 | 9.34 | 9.34 | 6.99% | 206,219 |
| Jan 23, 2026 | 8.80 | 8.91 | 8.50 | 8.73 | 8.73 | -1.47% | 100,214 |
| Jan 22, 2026 | 8.70 | 9.00 | 8.68 | 8.86 | 8.86 | 2.31% | 111,344 |